Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 92.60 | 92.70 | 92.36 | 92.53 | 653,080 | +0.63(+0.69%) |
Jun 27, 2014 | 91.80 | 91.98 | 91.61 | 91.90 | 456,878 | +0.92(+1.01%) |
Jun 26, 2014 | 91.25 | 91.25 | 90.70 | 90.98 | 253,001 | +0.14(+0.15%) |
Jun 25, 2014 | 90.41 | 90.88 | 90.19 | 90.84 | 269,734 | +0.71(+0.79%) |
Jun 24, 2014 | 90.68 | 90.78 | 90.09 | 90.13 | 283,934 | -0.52(-0.57%) |
Jun 23, 2014 | 90.55 | 90.70 | 90.24 | 90.65 | 302,302 | -0.77(-0.85%) |
Jun 20, 2014 | 91.41 | 91.57 | 91.03 | 91.42 | 664,106 | +0.36(+0.40%) |
Jun 19, 2014 | 90.86 | 91.30 | 90.50 | 91.06 | 853,916 | +1.31(+1.46%) |
Jun 18, 2014 | 88.81 | 89.87 | 88.65 | 89.74 | 466,115 | +1.04(+1.17%) |
Jun 17, 2014 | 89.03 | 89.12 | 88.55 | 88.71 | 287,046 | +0.18(+0.20%) |
Jun 16, 2014 | 88.37 | 88.67 | 88.08 | 88.53 | 291,263 | +0.19(+0.21%) |
Jun 13, 2014 | 88.25 | 88.43 | 88.16 | 88.34 | 239,491 | -0.02(-0.02%) |
Jun 12, 2014 | 88.76 | 89.15 | 88.24 | 88.36 | 378,076 | +0.15(+0.18%) |
Jun 11, 2014 | 88.20 | 88.52 | 87.99 | 88.20 | 267,687 | +0.15(+0.17%) |
Jun 10, 2014 | 87.91 | 88.23 | 87.68 | 88.06 | 451,123 | -0.99(-1.11%) |
Jun 06, 2014 | 88.64 | 89.28 | 88.56 | 89.05 | 479,569 | +0.43(+0.49%) |
Jun 05, 2014 | 88.31 | 88.78 | 88.02 | 88.61 | 411,816 | +0.09(+0.10%) |
Jun 04, 2014 | 88.55 | 88.67 | 87.68 | 88.53 | 721,761 | -0.34(-0.38%) |
Jun 03, 2014 | 88.28 | 88.95 | 88.28 | 88.87 | 767,351 | +0.75(+0.85%) |
Jun 02, 2014 | 88.25 | 88.30 | 87.59 | 88.12 | 853,972 | +0.65(+0.74%) |
May 30, 2014 | 87.65 | 87.68 | 87.31 | 87.47 | 581,564 | +1.25(+1.45%) |
May 29, 2014 | 86.06 | 86.39 | 85.89 | 86.22 | 450,646 | +1.22(+1.44%) |
May 28, 2014 | 85.49 | 85.68 | 84.68 | 84.99 | 334,992 | -0.15(-0.18%) |
May 27, 2014 | 85.01 | 85.19 | 84.70 | 85.15 | 383,071 | +0.36(+0.43%) |
May 23, 2014 | 84.68 | 84.79 | 84.79 | 84.79 | 227,077 | -0.08(-0.09%) |
May 22, 2014 | 84.21 | 84.98 | 84.19 | 84.86 | 465,397 | +1.30(+1.55%) |
May 21, 2014 | 83.36 | 83.69 | 83.20 | 83.56 | 397,049 | +0.30(+0.36%) |
May 20, 2014 | 83.65 | 83.73 | 83.23 | 83.26 | 430,884 | -0.73(-0.87%) |
May 19, 2014 | 83.60 | 84.13 | 83.37 | 83.99 | 464,060 | -0.77(-0.91%) |
May 16, 2014 | 84.58 | 84.77 | 84.26 | 84.76 | 306,938 | +0.09(+0.10%) |
May 15, 2014 | 85.33 | 85.57 | 84.29 | 84.68 | 333,505 | -0.72(-0.84%) |
May 14, 2014 | 85.89 | 86.18 | 85.38 | 85.40 | 904,618 | -0.73(-0.85%) |
May 13, 2014 | 85.23 | 86.25 | 85.13 | 86.13 | 729,572 | +1.68(+1.99%) |
May 12, 2014 | 84.19 | 84.54 | 83.98 | 84.45 | 445,260 | +0.26(+0.31%) |
May 09, 2014 | 84.26 | 84.58 | 83.93 | 84.19 | 480,782 | +0.56(+0.67%) |
May 08, 2014 | 83.90 | 83.99 | 83.15 | 83.63 | 473,988 | -0.68(-0.81%) |
May 07, 2014 | 84.29 | 84.40 | 83.97 | 84.31 | 412,507 | +0.02(+0.03%) |
May 06, 2014 | 84.68 | 84.73 | 84.07 | 84.29 | 555,244 | -0.34(-0.40%) |
May 05, 2014 | 84.89 | 85.01 | 84.61 | 84.63 | 355,338 | -0.38(-0.45%) |
May 02, 2014 | 85.06 | 85.20 | 84.81 | 85.01 | 544,304 | +0.15(+0.18%) |
May 01, 2014 | 85.08 | 85.18 | 84.58 | 84.85 | 440,853 | +1.01(+1.21%) |
Apr 30, 2014 | 83.52 | 83.90 | 83.26 | 83.84 | 604,767 | +0.71(+0.86%) |
Apr 29, 2014 | 83.37 | 83.51 | 83.04 | 83.13 | 383,423 | +0.33(+0.40%) |
Apr 28, 2014 | 83.05 | 83.10 | 82.24 | 82.80 | 507,998 | +0.45(+0.54%) |
Apr 25, 2014 | 82.60 | 82.91 | 82.24 | 82.35 | 564,486 | -0.43(-0.51%) |
Apr 24, 2014 | 83.01 | 83.01 | 82.42 | 82.77 | 594,309 | -0.86(-1.03%) |
Apr 23, 2014 | 83.73 | 83.90 | 83.61 | 83.63 | 357,996 | -0.21(-0.25%) |
Apr 22, 2014 | 83.86 | 84.00 | 83.68 | 83.84 | 444,759 | -0.17(-0.20%) |
Apr 21, 2014 | 84.21 | 84.24 | 83.86 | 84.01 | 487,473 | +0.48(+0.57%) |
Apr 17, 2014 | 83.93 | 83.53 | 83.53 | 83.53 | 508,338 | -0.35(-0.41%) |
Apr 16, 2014 | 83.52 | 83.91 | 83.28 | 83.88 | 481,974 | +1.25(+1.51%) |
Apr 15, 2014 | 82.46 | 82.72 | 81.72 | 82.64 | 630,996 | -0.36(-0.43%) |
Apr 14, 2014 | 82.88 | 83.28 | 82.54 | 82.99 | 643,223 | +1.88(+2.32%) |
Apr 11, 2014 | 80.66 | 81.77 | 80.46 | 81.11 | 1,180,366 | +1.16(+1.45%) |
Apr 10, 2014 | 81.25 | 81.41 | 79.94 | 79.95 | 1,985,234 | -3.36(-4.03%) |
Apr 09, 2014 | 82.67 | 83.39 | 82.49 | 83.31 | 1,445,105 | -1.06(-1.26%) |
Apr 08, 2014 | 84.37 | 84.55 | 84.00 | 84.37 | 791,299 | -1.77(-2.06%) |
Apr 07, 2014 | 86.23 | 86.42 | 85.71 | 86.14 | 519,601 | +0.10(+0.12%) |
Apr 04, 2014 | 86.78 | 87.07 | 85.86 | 86.04 | 773,812 | -1.24(-1.42%) |
Apr 03, 2014 | 87.33 | 87.84 | 87.03 | 87.28 | 586,114 | -0.45(-0.51%) |
Apr 02, 2014 | 87.66 | 87.77 | 87.15 | 87.72 | 454,021 | +0.17(+0.19%) |
Apr 01, 2014 | 87.34 | 87.65 | 87.24 | 87.55 | 697,232 | +0.25(+0.28%) |
Mar 31, 2014 | 87.46 | 87.76 | 87.04 | 87.31 | 622,005 | +0.05(+0.06%) |
Mar 28, 2014 | 87.71 | 87.94 | 87.05 | 87.25 | 697,573 | +0.97(+1.12%) |
Mar 27, 2014 | 86.53 | 86.61 | 86.08 | 86.29 | 722,833 | +0.81(+0.95%) |
Mar 26, 2014 | 85.79 | 86.59 | 85.26 | 85.47 | 1,110,012 | +3.11(+3.78%) |
Mar 25, 2014 | 82.71 | 83.00 | 82.24 | 82.36 | 460,013 | +0.39(+0.48%) |
Mar 24, 2014 | 82.24 | 82.35 | 81.40 | 81.97 | 477,372 | +0.43(+0.53%) |
Mar 21, 2014 | 81.75 | 82.34 | 81.51 | 81.53 | 544,170 | -0.18(-0.22%) |
Mar 20, 2014 | 80.91 | 81.81 | 80.73 | 81.71 | 879,845 | -0.81(-0.98%) |
Mar 19, 2014 | 82.93 | 83.33 | 82.13 | 82.53 | 675,934 | -0.87(-1.05%) |
Mar 18, 2014 | 83.11 | 83.73 | 83.03 | 83.40 | 420,041 | -0.64(-0.76%) |
Mar 17, 2014 | 83.58 | 84.14 | 83.48 | 84.04 | 577,380 | +1.45(+1.76%) |
Mar 14, 2014 | 82.82 | 83.10 | 82.38 | 82.59 | 991,897 | -1.10(-1.32%) |
Mar 13, 2014 | 84.66 | 84.88 | 83.29 | 83.69 | 521,647 | -0.83(-0.98%) |
Mar 12, 2014 | 84.50 | 84.78 | 83.96 | 84.52 | 637,275 | -0.88(-1.03%) |
Mar 11, 2014 | 85.97 | 86.13 | 85.36 | 85.40 | 295,124 | -0.67(-0.78%) |
Mar 10, 2014 | 86.27 | 86.42 | 85.81 | 86.07 | 310,129 | -0.47(-0.54%) |
Mar 07, 2014 | 87.17 | 87.30 | 86.42 | 86.54 | 406,947 | -0.52(-0.60%) |
Mar 06, 2014 | 87.17 | 87.29 | 86.98 | 87.06 | 516,421 | +1.06(+1.23%) |
Mar 05, 2014 | 85.94 | 86.37 | 85.68 | 86.01 | 818,983 | -1.48(-1.69%) |
Mar 04, 2014 | 87.20 | 87.54 | 87.07 | 87.49 | 377,341 | +1.22(+1.42%) |
Mar 03, 2014 | 86.45 | 86.55 | 85.92 | 86.26 | 600,955 | -1.29(-1.47%) |
Feb 28, 2014 | 87.46 | 88.03 | 87.22 | 87.55 | 405,347 | -0.55(-0.62%) |
Feb 27, 2014 | 87.52 | 88.10 | 87.23 | 88.10 | 299,943 | +0.33(+0.38%) |
Feb 26, 2014 | 88.09 | 88.10 | 87.61 | 87.77 | 304,556 | -0.68(-0.76%) |
Feb 25, 2014 | 88.28 | 88.78 | 88.04 | 88.44 | 393,180 | +0.23(+0.26%) |
Feb 24, 2014 | 88.35 | 88.50 | 87.98 | 88.21 | 432,735 | -0.13(-0.15%) |
Feb 21, 2014 | 88.38 | 88.90 | 88.29 | 88.34 | 416,105 | +0.77(+0.88%) |
Feb 20, 2014 | 87.64 | 87.91 | 87.22 | 87.58 | 319,114 | +0.08(+0.10%) |
Feb 19, 2014 | 88.02 | 88.40 | 87.40 | 87.49 | 368,619 | -0.80(-0.91%) |
Feb 18, 2014 | 88.48 | 88.93 | 87.90 | 88.30 | 510,275 | +0.84(+0.96%) |
Feb 14, 2014 | 87.40 | 87.46 | 87.46 | 87.46 | 818,714 | -0.74(-0.84%) |
Feb 13, 2014 | 87.31 | 88.38 | 87.22 | 88.20 | 551,741 | -1.07(-1.20%) |
Feb 12, 2014 | 89.26 | 89.92 | 89.03 | 89.27 | 614,656 | -0.27(-0.30%) |
Feb 11, 2014 | 89.45 | 89.69 | 88.92 | 89.54 | 482,122 | +0.66(+0.74%) |
Feb 10, 2014 | 89.22 | 89.23 | 88.54 | 88.88 | 507,001 | -0.26(-0.29%) |
Feb 07, 2014 | 88.01 | 89.35 | 87.87 | 89.13 | 804,516 | +1.08(+1.22%) |
Feb 06, 2014 | 87.01 | 88.22 | 86.90 | 88.06 | 578,495 | +0.23(+0.26%) |
Feb 05, 2014 | 87.17 | 87.97 | 86.65 | 87.83 | 934,820 | +2.41(+2.82%) |
Feb 04, 2014 | 84.93 | 85.55 | 84.10 | 85.42 | 739,076 | -0.20(-0.23%) |
Feb 03, 2014 | 86.54 | 86.68 | 85.11 | 85.62 | 729,338 | -1.53(-1.75%) |
Jan 31, 2014 | 87.27 | 87.71 | 86.27 | 87.14 | 745,773 | -1.82(-2.05%) |
Jan 30, 2014 | 89.18 | 89.47 | 88.62 | 88.97 | 434,436 | -0.03(-0.03%) |
Jan 29, 2014 | 89.80 | 89.85 | 88.78 | 89.00 | 714,119 | -0.48(-0.53%) |
Jan 28, 2014 | 89.25 | 89.81 | 89.06 | 89.48 | 743,313 | +0.61(+0.68%) |
Jan 27, 2014 | 89.51 | 89.80 | 88.20 | 88.87 | 886,233 | -0.65(-0.72%) |
Jan 24, 2014 | 90.36 | 90.39 | 89.38 | 89.51 | 779,427 | -1.12(-1.24%) |
Jan 23, 2014 | 91.43 | 91.46 | 90.41 | 90.64 | 573,972 | -1.77(-1.91%) |
Jan 22, 2014 | 92.10 | 92.44 | 91.69 | 92.41 | 489,050 | +0.93(+1.02%) |
Jan 21, 2014 | 91.50 | 91.53 | 90.84 | 91.47 | 724,194 | +0.96(+1.07%) |
Jan 17, 2014 | 90.65 | 90.51 | 90.51 | 90.51 | 537,030 | -0.49(-0.53%) |
Jan 16, 2014 | 90.82 | 90.99 | 90.29 | 90.99 | 322,072 | +0.27(+0.30%) |
Jan 15, 2014 | 90.71 | 91.15 | 90.45 | 90.72 | 561,548 | +0.01(+0.01%) |
Jan 14, 2014 | 90.55 | 90.93 | 90.11 | 90.71 | 623,295 | +0.05(+0.05%) |
Jan 13, 2014 | 91.50 | 91.50 | 90.52 | 90.67 | 555,265 | -1.07(-1.17%) |
Jan 10, 2014 | 91.50 | 91.80 | 91.12 | 91.74 | 318,752 | +0.36(+0.40%) |
Jan 09, 2014 | 91.37 | 91.50 | 90.81 | 91.37 | 445,716 | +0.36(+0.40%) |
Jan 08, 2014 | 91.26 | 91.26 | 90.86 | 91.01 | 460,138 | -0.46(-0.51%) |
Jan 07, 2014 | 91.42 | 91.57 | 91.12 | 91.47 | 403,286 | +0.22(+0.24%) |
Jan 06, 2014 | 91.79 | 91.87 | 91.12 | 91.25 | 580,901 | -0.26(-0.28%) |
Jan 03, 2014 | 91.88 | 92.10 | 91.02 | 91.51 | 698,573 | -0.09(-0.10%) |
Jan 02, 2014 | 92.34 | 92.34 | 91.20 | 91.60 | 315,329 | -0.98(-1.06%) |
Dec 31, 2013 | 92.26 | 92.58 | 92.58 | 92.58 | 302,886 | +0.43(+0.46%) |
Dec 30, 2013 | 93.30 | 93.30 | 92.13 | 92.16 | 380,026 | -0.39(-0.43%) |
Dec 27, 2013 | 93.00 | 93.01 | 92.22 | 92.55 | 385,691 | +0.14(+0.16%) |
Dec 26, 2013 | 91.43 | 92.61 | 91.43 | 92.41 | 572,719 | +2.34(+2.60%) |
Dec 24, 2013 | 89.79 | 90.08 | 89.79 | 90.07 | 380,779 | -0.50(-0.55%) |
Dec 23, 2013 | 90.33 | 90.71 | 90.20 | 90.57 | 520,173 | +0.39(+0.44%) |
Dec 20, 2013 | 89.96 | 90.23 | 89.76 | 90.17 | 448,707 | +0.03(+0.03%) |
Dec 19, 2013 | 90.31 | 90.53 | 89.89 | 90.14 | 911,216 | -1.77(-1.92%) |
Dec 18, 2013 | 91.12 | 91.95 | 90.51 | 91.91 | 896,343 | +1.83(+2.03%) |
Dec 17, 2013 | 89.98 | 90.45 | 89.69 | 90.08 | 451,949 | -0.02(-0.02%) |
Dec 16, 2013 | 90.03 | 90.47 | 89.92 | 90.10 | 871,273 | -0.43(-0.48%) |
Dec 13, 2013 | 91.12 | 91.12 | 90.30 | 90.53 | 783,742 | -0.85(-0.93%) |
Dec 12, 2013 | 91.62 | 91.88 | 91.32 | 91.38 | 426,654 | +0.00(+0.00%) |
Dec 11, 2013 | 92.13 | 92.51 | 91.28 | 91.38 | 549,420 | -1.03(-1.12%) |
Dec 10, 2013 | 92.17 | 92.60 | 92.11 | 92.41 | 477,525 | -0.55(-0.60%) |
Dec 09, 2013 | 93.14 | 93.35 | 92.85 | 92.97 | 429,366 | -0.24(-0.25%) |
Dec 06, 2013 | 92.85 | 93.51 | 92.85 | 93.20 | 373,698 | +0.87(+0.94%) |
Dec 05, 2013 | 92.87 | 92.96 | 92.08 | 92.34 | 605,451 | -1.15(-1.23%) |
Dec 04, 2013 | 92.99 | 93.85 | 92.73 | 93.48 | 512,751 | -0.38(-0.40%) |
Dec 03, 2013 | 93.82 | 94.22 | 93.04 | 93.86 | 644,550 | -0.37(-0.39%) |
Dec 02, 2013 | 94.78 | 95.34 | 94.19 | 94.24 | 686,332 | -0.72(-0.76%) |
Nov 29, 2013 | 94.96 | 95.29 | 94.84 | 94.96 | 243,012 | -0.12(-0.13%) |
Nov 27, 2013 | 94.92 | 95.44 | 94.85 | 95.08 | 324,221 | +0.21(+0.22%) |
Nov 26, 2013 | 95.08 | 95.19 | 94.74 | 94.87 | 383,975 | -0.51(-0.53%) |
Nov 25, 2013 | 96.06 | 96.06 | 95.27 | 95.38 | 346,520 | -0.54(-0.56%) |
Nov 22, 2013 | 95.47 | 96.26 | 95.25 | 95.91 | 506,969 | +0.53(+0.56%) |
Nov 21, 2013 | 95.00 | 95.53 | 95.00 | 95.38 | 836,611 | -0.33(-0.35%) |
Nov 20, 2013 | 95.85 | 96.24 | 95.54 | 95.72 | 376,331 | -0.14(-0.15%) |
Nov 19, 2013 | 95.91 | 96.26 | 95.52 | 95.86 | 962,988 | -1.07(-1.10%) |
Nov 18, 2013 | 96.90 | 97.65 | 96.64 | 96.93 | 1,114,425 | -0.25(-0.26%) |
Nov 15, 2013 | 96.96 | 97.44 | 96.87 | 97.18 | 410,371 | +0.38(+0.39%) |
Nov 14, 2013 | 96.44 | 97.15 | 96.28 | 96.80 | 404,455 | -0.14(-0.14%) |
Nov 13, 2013 | 95.92 | 97.00 | 95.66 | 96.94 | 437,562 | +0.27(+0.28%) |
Nov 12, 2013 | 96.19 | 96.70 | 95.98 | 96.67 | 844,987 | +0.48(+0.50%) |
Nov 11, 2013 | 96.72 | 96.48 | 96.00 | 96.19 | 414,971 | -0.53(-0.55%) |
Nov 08, 2013 | 95.91 | 96.92 | 95.91 | 96.72 | 605,149 | +1.10(+1.15%) |
Nov 07, 2013 | 96.98 | 97.39 | 95.48 | 95.62 | 657,215 | -2.49(-2.54%) |
Nov 06, 2013 | 98.98 | 98.98 | 98.00 | 98.11 | 478,186 | +0.46(+0.47%) |
Nov 05, 2013 | 97.80 | 98.11 | 97.31 | 97.65 | 656,531 | -0.79(-0.80%) |
Nov 04, 2013 | 98.72 | 98.72 | 98.12 | 98.44 | 265,329 | -0.10(-0.10%) |
Nov 01, 2013 | 98.34 | 98.83 | 97.93 | 98.53 | 266,588 | +0.26(+0.26%) |
Oct 31, 2013 | 98.98 | 99.02 | 98.15 | 98.28 | 492,441 | -0.59(-0.60%) |
Oct 30, 2013 | 98.75 | 99.08 | 98.44 | 98.87 | 630,371 | +0.95(+0.97%) |
Oct 29, 2013 | 97.58 | 97.96 | 97.48 | 97.92 | 397,377 | +0.44(+0.45%) |
Oct 28, 2013 | 97.96 | 97.96 | 97.37 | 97.48 | 372,450 | -0.24(-0.25%) |
Oct 25, 2013 | 97.81 | 98.26 | 97.58 | 97.72 | 405,837 | -0.86(-0.87%) |
Oct 24, 2013 | 98.41 | 98.72 | 98.02 | 98.58 | 216,297 | +0.43(+0.44%) |
Oct 23, 2013 | 98.16 | 98.43 | 97.62 | 98.15 | 431,208 | -1.11(-1.12%) |
Oct 22, 2013 | 100.64 | 100.64 | 98.39 | 99.26 | 453,373 | +1.01(+1.03%) |
Oct 21, 2013 | 98.24 | 99.48 | 98.09 | 98.25 | 738,997 | -0.11(-0.11%) |
Oct 18, 2013 | 97.96 | 98.64 | 97.73 | 98.35 | 471,038 | -0.44(-0.45%) |
Oct 17, 2013 | 98.30 | 98.80 | 98.11 | 98.79 | 418,363 | -0.11(-0.11%) |
Oct 16, 2013 | 98.34 | 99.05 | 97.81 | 98.90 | 247,491 | +0.48(+0.49%) |
Oct 15, 2013 | 98.99 | 99.02 | 98.34 | 98.42 | 578,502 | -0.87(-0.87%) |
Oct 14, 2013 | 98.72 | 99.61 | 98.64 | 99.29 | 417,544 | -0.68(-0.68%) |
Oct 11, 2013 | 99.28 | 99.97 | 98.64 | 99.97 | 748,403 | +0.49(+0.50%) |
Oct 10, 2013 | 98.76 | 99.48 | 98.51 | 99.48 | 479,558 | +2.21(+2.27%) |
Oct 09, 2013 | 96.95 | 97.30 | 95.66 | 97.27 | 744,335 | +3.35(+3.57%) |
Oct 08, 2013 | 95.29 | 95.35 | 93.78 | 93.92 | 383,472 | -1.26(-1.32%) |
Oct 07, 2013 | 95.27 | 95.94 | 95.12 | 95.18 | 381,385 | -2.03(-2.09%) |
Oct 04, 2013 | 96.80 | 97.41 | 96.45 | 97.21 | 204,597 | +0.20(+0.20%) |
Oct 03, 2013 | 97.58 | 97.58 | 96.36 | 97.01 | 233,069 | +0.07(+0.07%) |
Oct 02, 2013 | 96.50 | 97.14 | 95.78 | 96.94 | 296,322 | +0.26(+0.27%) |
Oct 01, 2013 | 97.22 | 97.56 | 96.23 | 96.68 | 402,524 | -0.54(-0.55%) |
Sep 30, 2013 | 96.81 | 97.38 | 96.10 | 97.22 | 472,149 | -1.69(-1.71%) |
Sep 27, 2013 | 98.65 | 99.32 | 98.61 | 98.91 | 236,459 | -1.31(-1.30%) |
Sep 26, 2013 | 99.38 | 100.49 | 99.29 | 100.22 | 323,253 | +1.62(+1.64%) |
Sep 25, 2013 | 98.87 | 98.92 | 98.34 | 98.60 | 343,574 | -0.54(-0.54%) |
Sep 24, 2013 | 99.19 | 99.74 | 98.66 | 99.14 | 291,849 | +0.59(+0.60%) |
Sep 23, 2013 | 98.27 | 98.68 | 97.84 | 98.55 | 390,161 | +0.25(+0.25%) |
Sep 20, 2013 | 99.02 | 99.26 | 98.14 | 98.30 | 537,251 | -0.57(-0.58%) |
Sep 19, 2013 | 99.14 | 99.37 | 98.54 | 98.87 | 829,051 | -0.55(-0.56%) |
Sep 18, 2013 | 96.81 | 99.61 | 96.68 | 99.42 | 782,414 | +3.15(+3.27%) |
Sep 17, 2013 | 95.98 | 96.64 | 95.76 | 96.27 | 377,435 | -0.74(-0.76%) |
Sep 16, 2013 | 97.17 | 97.46 | 96.81 | 97.01 | 215,591 | +0.72(+0.75%) |
Sep 13, 2013 | 95.61 | 96.36 | 95.55 | 96.29 | 288,770 | +0.68(+0.71%) |
Sep 12, 2013 | 95.72 | 96.08 | 95.31 | 95.61 | 432,183 | -1.25(-1.29%) |
Sep 11, 2013 | 96.00 | 97.01 | 95.91 | 96.86 | 349,757 | +0.14(+0.14%) |
Sep 10, 2013 | 96.44 | 96.95 | 96.32 | 96.73 | 519,605 | +0.44(+0.46%) |
Sep 09, 2013 | 95.39 | 96.35 | 95.34 | 96.29 | 325,311 | +0.95(+1.00%) |
Sep 06, 2013 | 95.65 | 96.04 | 94.42 | 95.34 | 404,532 | -0.07(-0.07%) |
Sep 05, 2013 | 94.75 | 95.67 | 94.62 | 95.41 | 415,271 | -0.15(-0.16%) |
Sep 04, 2013 | 94.32 | 96.04 | 94.16 | 95.56 | 540,645 | +1.17(+1.24%) |
Sep 03, 2013 | 94.16 | 95.12 | 93.95 | 94.39 | 757,498 | +2.67(+2.91%) |
Aug 30, 2013 | 92.03 | 92.28 | 91.59 | 91.72 | 522,211 | -2.35(-2.50%) |
Aug 29, 2013 | 93.98 | 94.90 | 93.88 | 94.08 | 315,413 | -0.02(-0.02%) |
Aug 28, 2013 | 94.02 | 94.65 | 93.61 | 94.09 | 228,735 | -0.10(-0.10%) |
Aug 27, 2013 | 94.64 | 94.90 | 93.95 | 94.19 | 435,940 | -0.87(-0.92%) |
Aug 26, 2013 | 95.88 | 95.96 | 94.90 | 95.06 | 240,839 | -1.38(-1.43%) |
Aug 23, 2013 | 96.92 | 96.92 | 95.70 | 96.45 | 269,107 | +1.70(+1.80%) |
Aug 22, 2013 | 94.40 | 95.00 | 94.28 | 94.75 | 243,072 | +1.45(+1.55%) |
Aug 21, 2013 | 94.31 | 94.54 | 93.05 | 93.30 | 575,942 | -2.97(-3.08%) |
Aug 20, 2013 | 95.90 | 96.58 | 95.63 | 96.26 | 394,998 | -1.09(-1.12%) |
Aug 19, 2013 | 97.87 | 98.06 | 97.11 | 97.35 | 258,240 | -0.52(-0.53%) |
Aug 16, 2013 | 97.65 | 98.42 | 97.49 | 97.87 | 372,313 | +1.09(+1.12%) |
Aug 15, 2013 | 97.92 | 97.93 | 96.44 | 96.78 | 441,712 | -1.38(-1.41%) |
Aug 14, 2013 | 98.51 | 98.69 | 97.99 | 98.16 | 180,043 | -0.71(-0.71%) |
Aug 13, 2013 | 97.75 | 99.13 | 97.55 | 98.87 | 390,245 | +1.43(+1.47%) |
Aug 12, 2013 | 97.58 | 97.58 | 96.99 | 97.44 | 387,677 | +0.57(+0.59%) |
Aug 09, 2013 | 97.58 | 97.75 | 96.67 | 96.87 | 419,677 | -0.35(-0.36%) |
Aug 08, 2013 | 97.19 | 97.56 | 96.54 | 97.22 | 502,375 | +0.36(+0.37%) |
Aug 07, 2013 | 98.49 | 98.00 | 96.82 | 96.86 | 781,494 | -1.62(-1.65%) |
Aug 06, 2013 | 98.47 | 98.74 | 98.03 | 98.49 | 651,271 | +0.14(+0.15%) |
Aug 05, 2013 | 98.09 | 98.69 | 97.32 | 98.34 | 1,043,814 | -3.66(-3.59%) |
Aug 02, 2013 | 98.58 | 102.47 | 98.00 | 102.00 | 1,536,323 | +6.14(+6.41%) |
Aug 01, 2013 | 95.87 | 96.34 | 95.60 | 95.86 | 821,144 | +3.30(+3.56%) |
Jul 31, 2013 | 92.80 | 92.99 | 92.06 | 92.57 | 478,948 | -0.52(-0.56%) |
Jul 30, 2013 | 93.41 | 93.66 | 92.91 | 93.09 | 576,707 | +1.78(+1.95%) |
Jul 29, 2013 | 91.75 | 92.14 | 91.21 | 91.31 | 857,228 | -3.22(-3.41%) |
Jul 26, 2013 | 94.59 | 94.59 | 93.34 | 94.53 | 812,168 | -2.32(-2.40%) |
Jul 25, 2013 | 96.35 | 96.96 | 95.91 | 96.86 | 397,839 | -0.67(-0.69%) |
Jul 24, 2013 | 98.23 | 98.25 | 97.25 | 97.52 | 395,103 | -0.80(-0.81%) |
Jul 23, 2013 | 98.98 | 98.98 | 98.00 | 98.32 | 415,430 | -0.62(-0.63%) |
Jul 22, 2013 | 98.73 | 99.31 | 98.81 | 98.94 | 397,334 | -0.05(-0.05%) |
Jul 19, 2013 | 98.72 | 99.13 | 98.55 | 98.99 | 473,064 | -0.33(-0.34%) |
Jul 18, 2013 | 98.74 | 99.58 | 98.55 | 99.32 | 632,051 | +0.03(+0.03%) |
Jul 17, 2013 | 99.33 | 99.86 | 98.50 | 99.29 | 798,483 | +1.40(+1.44%) |
Jul 16, 2013 | 98.25 | 98.31 | 97.26 | 97.89 | 837,487 | -0.55(-0.56%) |
Jul 15, 2013 | 98.71 | 98.71 | 98.11 | 98.44 | 318,295 | -0.04(-0.04%) |
Jul 12, 2013 | 98.12 | 98.48 | 98.01 | 98.48 | 391,753 | +0.30(+0.31%) |
Jul 11, 2013 | 97.60 | 98.28 | 97.43 | 98.18 | 455,635 | +1.91(+1.99%) |
Jul 10, 2013 | 96.23 | 96.45 | 95.88 | 96.26 | 383,026 | +0.43(+0.45%) |
Jul 09, 2013 | 96.18 | 96.12 | 95.68 | 95.83 | 598,678 | +0.99(+1.04%) |
Jul 08, 2013 | 94.83 | 95.07 | 94.43 | 94.84 | 427,111 | -0.28(-0.30%) |
Jul 05, 2013 | 95.62 | 95.66 | 94.43 | 95.13 | 441,865 | +0.57(+0.60%) |
Jul 03, 2013 | 93.79 | 94.56 | 93.49 | 94.56 | 225,143 | +0.04(+0.04%) |
Jul 02, 2013 | 94.69 | 95.17 | 94.07 | 94.52 | 816,792 | +1.10(+1.18%) |