Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 91.74 | 92.37 | 91.50 | 92.37 | 12,446 | +0.82(+0.90%) |
Jun 27, 2014 | 90.70 | 91.70 | 90.70 | 91.55 | 8,732 | +1.85(+2.06%) |
Jun 26, 2014 | 89.59 | 89.80 | 89.05 | 89.70 | 14,536 | +0.45(+0.50%) |
Jun 25, 2014 | 89.37 | 89.47 | 89.10 | 89.25 | 5,649 | +1.27(+1.44%) |
Jun 24, 2014 | 89.47 | 89.47 | 87.99 | 87.99 | 11,038 | -2.11(-2.34%) |
Jun 23, 2014 | 91.40 | 91.45 | 90.00 | 90.10 | 13,798 | -2.70(-2.91%) |
Jun 20, 2014 | 93.36 | 93.40 | 92.62 | 92.80 | 9,768 | -0.78(-0.84%) |
Jun 19, 2014 | 92.10 | 93.59 | 92.10 | 93.58 | 22,293 | +6.65(+7.65%) |
Jun 18, 2014 | 86.41 | 86.93 | 86.10 | 86.93 | 16,232 | +0.69(+0.80%) |
Jun 17, 2014 | 86.06 | 86.62 | 86.05 | 86.24 | 39,533 | +0.27(+0.31%) |
Jun 16, 2014 | 85.60 | 86.10 | 84.96 | 85.97 | 16,103 | -1.15(-1.32%) |
Jun 13, 2014 | 86.69 | 87.12 | 86.50 | 87.12 | 7,354 | +0.57(+0.66%) |
Jun 12, 2014 | 86.97 | 87.11 | 86.41 | 86.55 | 26,862 | +0.41(+0.48%) |
Jun 11, 2014 | 89.00 | 89.00 | 85.78 | 86.14 | 9,422 | -5.03(-5.52%) |
Jun 10, 2014 | 90.60 | 91.17 | 90.60 | 91.17 | 9,488 | +0.32(+0.35%) |
Jun 06, 2014 | 90.41 | 91.19 | 90.37 | 90.85 | 20,636 | +0.09(+0.10%) |
Jun 05, 2014 | 89.73 | 90.77 | 89.64 | 90.76 | 8,828 | +1.49(+1.67%) |
Jun 04, 2014 | 88.80 | 89.32 | 88.76 | 89.27 | 7,949 | +0.14(+0.16%) |
Jun 03, 2014 | 89.03 | 89.33 | 88.75 | 89.12 | 9,677 | -0.39(-0.44%) |
Jun 02, 2014 | 88.52 | 89.54 | 88.07 | 89.52 | 24,680 | +1.82(+2.08%) |
May 30, 2014 | 87.35 | 87.94 | 87.35 | 87.70 | 4,569 | +0.42(+0.48%) |
May 29, 2014 | 85.83 | 87.28 | 85.83 | 87.28 | 8,578 | +1.81(+2.11%) |
May 28, 2014 | 85.57 | 85.65 | 84.79 | 85.47 | 26,924 | +0.85(+1.01%) |
May 27, 2014 | 84.92 | 84.92 | 84.30 | 84.62 | 10,810 | -0.05(-0.06%) |
May 23, 2014 | 84.67 | 84.67 | 84.67 | 0 | -0.19(-0.23%) | |
May 22, 2014 | 84.95 | 85.07 | 84.68 | 84.86 | 7,194 | -0.25(-0.29%) |
May 21, 2014 | 85.10 | 85.14 | 84.56 | 85.11 | 8,907 | +0.25(+0.29%) |
May 20, 2014 | 85.60 | 85.60 | 84.57 | 84.86 | 11,863 | -1.84(-2.12%) |
May 19, 2014 | 85.20 | 86.70 | 85.20 | 86.70 | 8,212 | +1.72(+2.02%) |
May 16, 2014 | 84.57 | 85.28 | 84.33 | 84.98 | 13,198 | -1.76(-2.03%) |
May 15, 2014 | 86.66 | 86.76 | 85.76 | 86.74 | 10,991 | +0.12(+0.14%) |
May 14, 2014 | 86.87 | 87.32 | 86.47 | 86.62 | 17,242 | -0.56(-0.64%) |
May 13, 2014 | 86.50 | 87.26 | 86.50 | 87.18 | 6,517 | +2.09(+2.46%) |
May 12, 2014 | 85.31 | 85.45 | 84.99 | 85.09 | 11,944 | +0.35(+0.41%) |
May 09, 2014 | 85.58 | 85.58 | 84.45 | 84.74 | 16,011 | -1.07(-1.25%) |
May 08, 2014 | 85.81 | 86.48 | 85.81 | 85.81 | 13,586 | -0.11(-0.13%) |
May 07, 2014 | 86.61 | 86.91 | 85.61 | 85.92 | 26,237 | -2.54(-2.87%) |
May 06, 2014 | 87.98 | 88.89 | 87.54 | 88.46 | 4,102 | +1.16(+1.33%) |
May 05, 2014 | 86.70 | 87.30 | 86.66 | 87.30 | 10,396 | +0.48(+0.55%) |
May 02, 2014 | 86.99 | 87.48 | 86.76 | 86.82 | 13,871 | -1.18(-1.34%) |
May 01, 2014 | 87.57 | 88.35 | 87.57 | 88.00 | 12,596 | -1.04(-1.17%) |
Apr 30, 2014 | 88.65 | 89.53 | 88.59 | 89.04 | 31,965 | -0.26(-0.29%) |
Apr 29, 2014 | 86.81 | 89.30 | 86.12 | 89.30 | 29,231 | +2.45(+2.82%) |
Apr 28, 2014 | 86.86 | 87.00 | 86.31 | 86.85 | 9,358 | -0.65(-0.74%) |
Apr 25, 2014 | 87.90 | 87.95 | 87.46 | 87.50 | 16,321 | +0.34(+0.39%) |
Apr 24, 2014 | 87.57 | 87.57 | 86.26 | 87.16 | 29,064 | +0.05(+0.06%) |
Apr 23, 2014 | 88.25 | 88.50 | 86.78 | 87.11 | 495,482 | -2.76(-3.07%) |
Apr 22, 2014 | 89.27 | 89.88 | 89.27 | 89.87 | 228,987 | +1.19(+1.34%) |
Apr 21, 2014 | 87.65 | 89.05 | 87.65 | 88.68 | 13,264 | +0.34(+0.38%) |
Apr 17, 2014 | 88.34 | 88.34 | 88.34 | 0 | +1.79(+2.07%) | |
Apr 16, 2014 | 86.20 | 86.56 | 86.01 | 86.55 | 14,913 | +1.55(+1.82%) |
Apr 15, 2014 | 85.58 | 85.83 | 84.50 | 85.00 | 7,821 | -0.66(-0.77%) |
Apr 14, 2014 | 86.23 | 86.23 | 84.86 | 85.66 | 4,820 | -0.84(-0.97%) |
Apr 11, 2014 | 87.60 | 87.60 | 86.26 | 86.50 | 0 | -2.61(-2.93%) |
Apr 10, 2014 | 89.12 | 89.54 | 88.71 | 89.11 | 5,158 | -1.45(-1.60%) |
Apr 09, 2014 | 89.33 | 90.59 | 89.33 | 90.56 | 29,600 | +1.85(+2.09%) |
Apr 08, 2014 | 88.69 | 88.84 | 87.86 | 88.71 | 12,059 | -0.36(-0.40%) |
Apr 07, 2014 | 90.00 | 90.00 | 88.95 | 89.07 | 7,785 | -0.69(-0.77%) |
Apr 04, 2014 | 91.50 | 91.50 | 89.76 | 89.76 | 0 | -1.51(-1.65%) |
Apr 03, 2014 | 91.80 | 91.80 | 90.88 | 91.27 | 10,039 | -0.45(-0.49%) |
Apr 02, 2014 | 91.69 | 92.15 | 91.30 | 91.72 | 27,745 | -0.27(-0.29%) |
Apr 01, 2014 | 91.77 | 92.00 | 91.50 | 91.99 | 5,744 | +1.69(+1.87%) |
Mar 31, 2014 | 90.50 | 90.85 | 89.90 | 90.30 | 23,979 | +0.33(+0.37%) |
Mar 28, 2014 | 91.00 | 91.24 | 89.61 | 89.97 | 0 | -0.52(-0.57%) |
Mar 27, 2014 | 90.17 | 90.72 | 89.90 | 90.49 | 402,175 | +1.49(+1.68%) |
Mar 26, 2014 | 90.46 | 91.30 | 88.94 | 89.00 | 841,741 | -1.91(-2.10%) |
Mar 25, 2014 | 90.07 | 91.20 | 90.07 | 90.90 | 47,329 | +0.98(+1.09%) |
Mar 24, 2014 | 89.45 | 89.92 | 88.77 | 89.92 | 5,729 | +1.12(+1.26%) |
Mar 21, 2014 | 89.16 | 89.44 | 88.80 | 88.80 | 0 | -0.25(-0.28%) |
Mar 20, 2014 | 88.54 | 89.39 | 88.54 | 89.05 | 9,200 | +0.62(+0.71%) |
Mar 19, 2014 | 89.45 | 89.74 | 88.18 | 88.42 | 20,473 | +0.22(+0.25%) |
Mar 18, 2014 | 87.90 | 88.20 | 87.72 | 88.20 | 20,141 | +0.75(+0.86%) |
Mar 17, 2014 | 87.04 | 87.56 | 86.56 | 87.45 | 16,379 | +1.63(+1.90%) |
Mar 14, 2014 | 85.29 | 86.34 | 85.15 | 85.82 | 0 | +2.28(+2.73%) |
Mar 13, 2014 | 86.05 | 86.05 | 83.50 | 83.54 | 11,108 | -2.49(-2.89%) |
Mar 12, 2014 | 85.80 | 86.55 | 85.00 | 86.03 | 13,963 | -1.48(-1.70%) |
Mar 11, 2014 | 88.07 | 88.53 | 87.48 | 87.52 | 25,981 | +0.77(+0.88%) |
Mar 10, 2014 | 87.06 | 87.12 | 86.10 | 86.75 | 38,531 | +0.68(+0.79%) |
Mar 07, 2014 | 87.25 | 87.32 | 85.59 | 86.07 | 0 | -0.77(-0.89%) |
Mar 06, 2014 | 86.24 | 87.06 | 86.21 | 86.84 | 16,664 | +1.23(+1.44%) |
Mar 05, 2014 | 87.14 | 87.14 | 85.55 | 85.61 | 16,892 | -1.19(-1.37%) |
Mar 04, 2014 | 85.94 | 86.91 | 85.50 | 86.80 | 18,314 | +3.67(+4.41%) |
Mar 03, 2014 | 83.36 | 84.25 | 83.13 | 83.13 | 15,231 | -0.26(-0.31%) |
Feb 28, 2014 | 83.36 | 84.57 | 83.36 | 83.39 | 0 | +0.54(+0.65%) |
Feb 27, 2014 | 82.15 | 83.13 | 82.09 | 82.85 | 20,192 | +2.85(+3.56%) |
Feb 26, 2014 | 80.18 | 80.71 | 79.94 | 80.00 | 35,062 | -1.27(-1.56%) |
Feb 25, 2014 | 82.14 | 82.25 | 81.27 | 81.27 | 201,028 | -0.81(-0.99%) |
Feb 24, 2014 | 82.33 | 82.58 | 82.01 | 82.08 | 269,320 | -0.33(-0.40%) |
Feb 21, 2014 | 84.50 | 84.94 | 82.41 | 82.41 | 0 | -2.19(-2.59%) |
Feb 20, 2014 | 84.27 | 84.72 | 84.09 | 84.60 | 465,582 | +1.49(+1.79%) |
Feb 19, 2014 | 83.51 | 83.77 | 83.11 | 83.11 | 281,984 | +1.46(+1.79%) |
Feb 18, 2014 | 83.31 | 83.31 | 81.55 | 81.65 | 265,183 | -4.53(-5.26%) |
Feb 14, 2014 | 86.18 | 86.18 | 86.18 | 0 | -1.29(-1.47%) | |
Feb 13, 2014 | 83.72 | 87.64 | 83.28 | 87.47 | 451,423 | -13.43(-13.31%) |
Feb 12, 2014 | 100.84 | 100.93 | 99.95 | 100.90 | 12,690 | +0.90(+0.90%) |
Feb 11, 2014 | 98.84 | 100.12 | 98.84 | 100.00 | 5,505 | +1.86(+1.90%) |
Feb 10, 2014 | 97.62 | 98.30 | 97.38 | 98.14 | 7,263 | +0.59(+0.60%) |
Feb 07, 2014 | 97.94 | 98.12 | 96.69 | 97.55 | 0 | +0.58(+0.60%) |
Feb 06, 2014 | 96.54 | 96.97 | 96.54 | 96.97 | 5,160 | +1.72(+1.81%) |
Feb 05, 2014 | 95.10 | 95.71 | 95.05 | 95.25 | 11,994 | +0.06(+0.07%) |
Feb 04, 2014 | 94.23 | 95.29 | 94.23 | 95.19 | 12,777 | +0.69(+0.72%) |
Feb 03, 2014 | 97.25 | 97.25 | 94.40 | 94.50 | 27,927 | -3.13(-3.21%) |
Jan 31, 2014 | 96.52 | 98.20 | 96.43 | 97.63 | 0 | +0.26(+0.27%) |
Jan 30, 2014 | 97.70 | 97.70 | 96.87 | 97.37 | 8,381 | -1.01(-1.03%) |
Jan 29, 2014 | 98.66 | 99.13 | 98.27 | 98.38 | 10,693 | -2.47(-2.45%) |
Jan 28, 2014 | 100.66 | 101.24 | 100.50 | 100.85 | 62,366 | +2.29(+2.32%) |
Jan 27, 2014 | 98.11 | 98.79 | 97.46 | 98.56 | 30,082 | +1.99(+2.06%) |
Jan 24, 2014 | 97.01 | 97.08 | 96.25 | 96.57 | 0 | -3.93(-3.91%) |
Jan 23, 2014 | 101.45 | 101.46 | 100.06 | 100.50 | 10,922 | -2.04(-1.99%) |
Jan 22, 2014 | 102.95 | 103.10 | 102.53 | 102.54 | 15,013 | -0.77(-0.75%) |
Jan 21, 2014 | 103.66 | 103.66 | 102.44 | 103.31 | 10,996 | +0.56(+0.55%) |
Jan 17, 2014 | 102.75 | 102.75 | 102.75 | 0 | -0.06(-0.06%) | |
Jan 16, 2014 | 102.75 | 102.81 | 102.01 | 102.81 | 32,238 | +0.81(+0.79%) |
Jan 15, 2014 | 102.14 | 102.31 | 101.59 | 102.00 | 50,799 | -0.04(-0.04%) |
Jan 14, 2014 | 102.82 | 102.82 | 101.55 | 102.04 | 7,160 | +0.49(+0.48%) |
Jan 13, 2014 | 101.99 | 102.25 | 101.15 | 101.55 | 11,635 | -1.05(-1.02%) |
Jan 10, 2014 | 102.50 | 102.94 | 101.93 | 102.60 | 14,483 | -0.60(-0.58%) |
Jan 09, 2014 | 104.46 | 104.72 | 102.58 | 103.20 | 67,579 | -2.79(-2.63%) |
Jan 08, 2014 | 105.86 | 106.14 | 105.56 | 105.99 | 4,425 | +0.38(+0.36%) |
Jan 07, 2014 | 105.55 | 106.08 | 105.37 | 105.61 | 6,866 | -0.29(-0.27%) |
Jan 06, 2014 | 105.95 | 106.34 | 105.76 | 105.90 | 4,272 | +1.54(+1.48%) |
Jan 03, 2014 | 104.34 | 105.18 | 104.33 | 104.36 | 0 | +0.39(+0.38%) |
Jan 02, 2014 | 105.00 | 105.00 | 103.86 | 103.97 | 8,805 | -2.06(-1.94%) |
Dec 31, 2013 | 106.03 | 106.03 | 106.03 | 0 | +1.72(+1.65%) | |
Dec 30, 2013 | 103.54 | 105.78 | 103.50 | 104.31 | 9,428 | -0.79(-0.75%) |
Dec 27, 2013 | 104.80 | 105.40 | 104.56 | 105.10 | 0 | +1.15(+1.11%) |
Dec 26, 2013 | 103.55 | 104.03 | 103.51 | 103.95 | 5,979 | +0.82(+0.80%) |
Dec 24, 2013 | 103.55 | 103.55 | 102.75 | 103.13 | 0 | +0.58(+0.57%) |
Dec 23, 2013 | 101.78 | 102.66 | 101.75 | 102.55 | 11,613 | +0.75(+0.74%) |
Dec 20, 2013 | 101.30 | 102.17 | 101.30 | 101.80 | 0 | -0.03(-0.03%) |
Dec 19, 2013 | 101.30 | 101.83 | 100.88 | 101.83 | 15,298 | -0.07(-0.07%) |
Dec 18, 2013 | 101.63 | 101.91 | 100.44 | 101.90 | 13,242 | +2.10(+2.10%) |
Dec 17, 2013 | 100.57 | 100.57 | 99.32 | 99.80 | 12,768 | -0.80(-0.80%) |
Dec 16, 2013 | 100.00 | 100.70 | 100.00 | 100.60 | 28,068 | +2.24(+2.28%) |
Dec 13, 2013 | 98.51 | 98.60 | 97.73 | 98.36 | 0 | +1.31(+1.35%) |
Dec 12, 2013 | 97.65 | 97.82 | 97.05 | 97.05 | 18,522 | -1.35(-1.37%) |
Dec 11, 2013 | 98.93 | 99.11 | 98.04 | 98.40 | 32,319 | +0.69(+0.71%) |
Dec 10, 2013 | 98.25 | 98.53 | 97.70 | 97.71 | 38,696 | -0.95(-0.96%) |
Dec 09, 2013 | 98.51 | 99.38 | 98.15 | 98.66 | 28,383 | +0.95(+0.97%) |
Dec 06, 2013 | 97.70 | 98.24 | 97.53 | 97.71 | 45,289 | +0.52(+0.54%) |
Dec 05, 2013 | 97.50 | 97.62 | 97.18 | 97.19 | 30,039 | -1.06(-1.08%) |
Dec 04, 2013 | 98.25 | 98.70 | 97.84 | 98.25 | 67,860 | -0.15(-0.15%) |
Dec 03, 2013 | 99.39 | 99.39 | 98.36 | 98.40 | 48,865 | -0.78(-0.79%) |
Dec 02, 2013 | 99.67 | 99.94 | 99.11 | 99.18 | 85,748 | -2.27(-2.24%) |
Nov 29, 2013 | 102.20 | 102.51 | 101.32 | 101.45 | 384,950 | -0.90(-0.88%) |
Nov 27, 2013 | 101.62 | 102.41 | 101.62 | 102.35 | 17,470 | +1.73(+1.72%) |
Nov 26, 2013 | 100.72 | 101.29 | 100.08 | 100.62 | 21,403 | +0.02(+0.02%) |
Nov 25, 2013 | 100.50 | 100.78 | 100.29 | 100.60 | 14,279 | -0.80(-0.79%) |
Nov 22, 2013 | 100.49 | 101.40 | 100.47 | 101.40 | 36,686 | +0.91(+0.91%) |
Nov 21, 2013 | 99.70 | 100.69 | 99.22 | 100.49 | 33,230 | +0.78(+0.78%) |
Nov 20, 2013 | 100.58 | 101.20 | 99.70 | 99.71 | 7,873 | -0.20(-0.20%) |
Nov 19, 2013 | 99.88 | 100.39 | 99.55 | 99.91 | 14,318 | +0.42(+0.42%) |
Nov 18, 2013 | 100.26 | 100.26 | 99.49 | 99.49 | 4,082 | +0.26(+0.27%) |
Nov 15, 2013 | 98.65 | 99.79 | 98.52 | 99.23 | 8,820 | -0.83(-0.83%) |
Nov 14, 2013 | 98.15 | 100.19 | 98.15 | 100.06 | 12,764 | +1.99(+2.03%) |
Nov 13, 2013 | 96.90 | 98.07 | 96.85 | 98.07 | 13,996 | +1.01(+1.04%) |
Nov 12, 2013 | 96.87 | 97.30 | 96.58 | 97.06 | 9,208 | +0.08(+0.08%) |
Nov 11, 2013 | 97.43 | 97.74 | 96.90 | 96.98 | 8,314 | -0.12(-0.12%) |
Nov 08, 2013 | 96.49 | 97.15 | 96.00 | 97.10 | 64,456 | +2.80(+2.97%) |
Nov 07, 2013 | 94.55 | 94.55 | 94.25 | 94.30 | 1,438 | +0.87(+0.93%) |
Nov 06, 2013 | 92.85 | 93.48 | 92.85 | 93.43 | 3,765 | +0.74(+0.80%) |
Nov 05, 2013 | 91.60 | 92.80 | 91.60 | 92.69 | 8,395 | +1.10(+1.20%) |
Nov 04, 2013 | 91.50 | 91.64 | 91.01 | 91.59 | 9,733 | +0.13(+0.14%) |
Nov 01, 2013 | 91.95 | 92.29 | 91.14 | 91.46 | 7,056 | -1.24(-1.34%) |
Oct 31, 2013 | 92.51 | 93.24 | 92.32 | 92.70 | 4,504 | +0.24(+0.26%) |
Oct 30, 2013 | 93.04 | 93.45 | 92.45 | 92.46 | 11,543 | -1.46(-1.55%) |
Oct 29, 2013 | 93.60 | 93.97 | 93.26 | 93.92 | 17,828 | -0.26(-0.28%) |
Oct 28, 2013 | 94.30 | 94.36 | 93.65 | 94.18 | 18,617 | -1.55(-1.62%) |
Oct 25, 2013 | 94.29 | 95.82 | 94.29 | 95.73 | 4,424 | +0.39(+0.41%) |
Oct 24, 2013 | 94.50 | 95.50 | 94.50 | 95.34 | 8,617 | +2.61(+2.81%) |
Oct 23, 2013 | 92.52 | 92.78 | 92.40 | 92.73 | 15,486 | -0.39(-0.42%) |
Oct 22, 2013 | 92.55 | 93.14 | 92.42 | 93.12 | 6,423 | +1.92(+2.11%) |
Oct 21, 2013 | 90.68 | 91.20 | 90.68 | 91.20 | 3,413 | +2.53(+2.85%) |
Oct 18, 2013 | 88.62 | 89.28 | 88.47 | 88.67 | 11,954 | -0.66(-0.74%) |
Oct 17, 2013 | 89.12 | 89.54 | 88.69 | 89.33 | 7,786 | +0.83(+0.94%) |
Oct 16, 2013 | 88.12 | 88.95 | 87.97 | 88.50 | 5,698 | -0.85(-0.95%) |
Oct 15, 2013 | 90.37 | 90.37 | 89.19 | 89.35 | 3,134 | -1.16(-1.28%) |
Oct 14, 2013 | 89.85 | 90.93 | 89.85 | 90.51 | 3,776 | -0.24(-0.26%) |
Oct 11, 2013 | 89.92 | 90.83 | 89.49 | 90.75 | 37,110 | +0.77(+0.86%) |
Oct 10, 2013 | 88.64 | 89.99 | 88.63 | 89.98 | 12,169 | +2.79(+3.20%) |
Oct 09, 2013 | 87.39 | 87.39 | 86.54 | 87.19 | 7,632 | -1.46(-1.64%) |
Oct 08, 2013 | 90.35 | 90.46 | 88.31 | 88.65 | 10,511 | -1.81(-2.00%) |
Oct 07, 2013 | 90.17 | 90.52 | 90.17 | 90.46 | 3,067 | +0.31(+0.34%) |
Oct 04, 2013 | 89.61 | 90.23 | 89.50 | 90.15 | 4,861 | +0.20(+0.22%) |
Oct 03, 2013 | 91.00 | 91.00 | 89.43 | 89.95 | 11,373 | -1.67(-1.82%) |
Oct 02, 2013 | 92.08 | 92.08 | 91.03 | 91.62 | 16,464 | -0.95(-1.03%) |
Oct 01, 2013 | 92.14 | 93.04 | 92.14 | 92.57 | 95,743 | +1.22(+1.34%) |
Sep 30, 2013 | 89.54 | 91.35 | 89.54 | 91.35 | 47,500 | -0.13(-0.14%) |
Sep 27, 2013 | 90.91 | 91.48 | 90.63 | 91.48 | 75,892 | +0.38(+0.42%) |
Sep 26, 2013 | 90.52 | 91.64 | 90.51 | 91.10 | 68,836 | +0.60(+0.66%) |
Sep 25, 2013 | 90.31 | 90.70 | 90.07 | 90.50 | 2,944 | -0.33(-0.36%) |
Sep 24, 2013 | 89.87 | 91.00 | 89.87 | 90.83 | 5,764 | +1.34(+1.50%) |
Sep 23, 2013 | 89.19 | 89.88 | 88.97 | 89.49 | 8,305 | +0.93(+1.05%) |
Sep 20, 2013 | 89.28 | 89.28 | 88.55 | 88.56 | 6,865 | -1.28(-1.42%) |
Sep 19, 2013 | 89.26 | 89.87 | 89.25 | 89.84 | 28,456 | +0.25(+0.28%) |
Sep 18, 2013 | 87.82 | 89.59 | 87.51 | 89.59 | 40,115 | +2.63(+3.03%) |
Sep 17, 2013 | 88.12 | 88.12 | 86.75 | 86.96 | 4,018 | -1.14(-1.30%) |
Sep 16, 2013 | 89.05 | 89.33 | 88.10 | 88.10 | 19,497 | -1.23(-1.38%) |
Sep 13, 2013 | 90.83 | 90.83 | 89.20 | 89.33 | 18,675 | -0.73(-0.81%) |
Sep 12, 2013 | 89.77 | 90.44 | 89.57 | 90.06 | 8,736 | +1.09(+1.23%) |
Sep 11, 2013 | 89.20 | 90.37 | 88.83 | 88.97 | 4,818 | -0.41(-0.46%) |
Sep 10, 2013 | 89.83 | 90.02 | 89.16 | 89.38 | 6,240 | -0.47(-0.52%) |
Sep 09, 2013 | 90.08 | 90.08 | 89.14 | 89.85 | 3,350 | -0.23(-0.26%) |
Sep 06, 2013 | 90.64 | 90.64 | 89.05 | 90.08 | 359,038 | +0.25(+0.28%) |
Sep 05, 2013 | 89.36 | 89.84 | 89.00 | 89.83 | 266,862 | +2.11(+2.41%) |
Sep 04, 2013 | 88.45 | 88.45 | 87.33 | 87.72 | 20,191 | -0.47(-0.54%) |
Sep 03, 2013 | 88.01 | 88.19 | 87.96 | 88.19 | 872 | +1.86(+2.15%) |
Aug 30, 2013 | 87.38 | 87.38 | 85.97 | 86.33 | 5,788 | -0.02(-0.02%) |
Aug 29, 2013 | 86.54 | 87.53 | 86.27 | 86.35 | 10,668 | +1.20(+1.41%) |
Aug 28, 2013 | 84.70 | 85.28 | 84.14 | 85.15 | 5,762 | -1.33(-1.54%) |
Aug 27, 2013 | 87.25 | 87.25 | 86.48 | 86.48 | 11,805 | -2.13(-2.40%) |
Aug 26, 2013 | 88.98 | 90.04 | 88.52 | 88.61 | 5,576 | -0.29(-0.33%) |
Aug 23, 2013 | 89.66 | 89.66 | 88.40 | 88.90 | 8,088 | -0.03(-0.03%) |
Aug 22, 2013 | 88.94 | 89.19 | 87.85 | 88.93 | 10,567 | +0.58(+0.66%) |
Aug 21, 2013 | 89.08 | 89.20 | 87.94 | 88.35 | 13,741 | +0.12(+0.14%) |
Aug 20, 2013 | 88.39 | 88.43 | 88.11 | 88.23 | 1,128 | +0.21(+0.24%) |
Aug 19, 2013 | 88.09 | 88.90 | 88.02 | 88.02 | 21,842 | -0.25(-0.28%) |
Aug 16, 2013 | 87.96 | 88.29 | 87.53 | 88.27 | 8,013 | +0.76(+0.87%) |
Aug 15, 2013 | 87.96 | 88.16 | 87.10 | 87.51 | 5,339 | -1.49(-1.67%) |
Aug 14, 2013 | 88.81 | 89.77 | 88.81 | 89.00 | 5,102 | +0.35(+0.39%) |
Aug 13, 2013 | 89.40 | 89.70 | 88.29 | 88.65 | 8,948 | -0.86(-0.96%) |
Aug 12, 2013 | 90.55 | 90.55 | 89.43 | 89.51 | 6,827 | -3.09(-3.34%) |
Aug 09, 2013 | 92.22 | 92.60 | 92.00 | 92.60 | 4,856 | +0.04(+0.04%) |
Aug 08, 2013 | 92.73 | 92.74 | 92.07 | 92.56 | 4,118 | -0.44(-0.47%) |
Aug 07, 2013 | 92.89 | 93.00 | 92.52 | 93.00 | 6,172 | +1.69(+1.85%) |
Aug 06, 2013 | 92.02 | 92.33 | 91.26 | 91.31 | 122,389 | -0.01(-0.01%) |
Aug 05, 2013 | 91.01 | 91.39 | 90.90 | 91.32 | 20,645 | -0.55(-0.60%) |
Aug 02, 2013 | 90.71 | 92.24 | 90.63 | 91.87 | 7,044 | +1.22(+1.35%) |
Aug 01, 2013 | 90.65 | 90.86 | 90.32 | 90.65 | 3,842 | +1.02(+1.14%) |
Jul 31, 2013 | 90.74 | 90.74 | 89.10 | 89.63 | 6,568 | -0.81(-0.90%) |
Jul 30, 2013 | 92.74 | 92.74 | 90.44 | 90.44 | 5,148 | -1.91(-2.07%) |
Jul 29, 2013 | 93.16 | 93.16 | 91.84 | 92.35 | 3,835 | -0.77(-0.83%) |
Jul 26, 2013 | 92.54 | 93.34 | 91.83 | 93.12 | 5,367 | -2.48(-2.59%) |
Jul 25, 2013 | 94.30 | 95.64 | 94.30 | 95.60 | 22,983 | +5.06(+5.59%) |
Jul 24, 2013 | 90.61 | 91.24 | 90.20 | 90.54 | 31,132 | -0.75(-0.82%) |
Jul 23, 2013 | 91.20 | 91.53 | 90.51 | 91.29 | 3,221 | -0.16(-0.17%) |
Jul 22, 2013 | 91.57 | 91.73 | 91.44 | 91.45 | 6,205 | -0.60(-0.65%) |
Jul 19, 2013 | 92.39 | 92.39 | 91.33 | 92.05 | 6,487 | +0.09(+0.10%) |
Jul 18, 2013 | 92.15 | 92.21 | 91.26 | 91.96 | 2,938 | +1.97(+2.19%) |
Jul 17, 2013 | 90.30 | 90.71 | 89.56 | 89.99 | 36,138 | -0.71(-0.78%) |
Jul 16, 2013 | 90.82 | 90.82 | 89.86 | 90.70 | 9,948 | -0.71(-0.78%) |
Jul 15, 2013 | 92.20 | 92.35 | 91.10 | 91.41 | 795 | -0.33(-0.36%) |
Jul 12, 2013 | 91.52 | 91.95 | 90.90 | 91.74 | 12,322 | -0.23(-0.25%) |
Jul 11, 2013 | 90.69 | 92.00 | 90.55 | 91.97 | 1,376 | +1.75(+1.94%) |
Jul 10, 2013 | 89.54 | 90.23 | 89.13 | 90.22 | 3,457 | -0.14(-0.15%) |
Jul 09, 2013 | 89.46 | 90.40 | 89.45 | 90.36 | 4,899 | +0.40(+0.44%) |
Jul 08, 2013 | 91.17 | 91.17 | 89.74 | 89.96 | 78,208 | -0.12(-0.13%) |
Jul 05, 2013 | 90.23 | 90.23 | 89.18 | 90.08 | 8,766 | +2.22(+2.53%) |
Jul 03, 2013 | 87.33 | 88.06 | 86.99 | 87.86 | 2,484 | -0.58(-0.66%) |
Jul 02, 2013 | 88.44 | 89.06 | 87.66 | 88.44 | 10,188 | -0.46(-0.52%) |