Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 100.70 | 107.55 | 100.02 | 107.38 | 781,704 | +6.89(+6.86%) |
Apr 29, 2014 | 99.94 | 101.53 | 99.34 | 100.49 | 482,618 | +1.13(+1.14%) |
Apr 28, 2014 | 101.36 | 102.00 | 98.14 | 99.35 | 642,723 | -1.46(-1.45%) |
Apr 25, 2014 | 102.22 | 102.39 | 100.73 | 100.82 | 374,141 | -1.55(-1.52%) |
Apr 24, 2014 | 104.13 | 104.13 | 101.78 | 102.37 | 452,386 | -1.13(-1.10%) |
Apr 23, 2014 | 102.52 | 103.91 | 102.52 | 103.50 | 557,977 | +0.84(+0.82%) |
Apr 22, 2014 | 101.72 | 103.79 | 101.45 | 102.66 | 709,004 | +1.11(+1.09%) |
Apr 21, 2014 | 101.73 | 101.83 | 100.58 | 101.55 | 385,656 | -0.24(-0.24%) |
Apr 17, 2014 | 99.93 | 101.80 | 101.80 | 101.80 | 339,561 | +1.71(+1.70%) |
Apr 16, 2014 | 99.54 | 100.72 | 99.34 | 100.09 | 539,401 | +0.99(+1.00%) |
Apr 15, 2014 | 96.67 | 99.33 | 96.28 | 99.10 | 639,390 | +2.39(+2.48%) |
Apr 14, 2014 | 95.98 | 96.90 | 95.44 | 96.71 | 368,434 | +1.49(+1.57%) |
Apr 11, 2014 | 96.60 | 97.34 | 95.02 | 95.21 | 284,804 | -1.86(-1.92%) |
Apr 10, 2014 | 99.24 | 99.97 | 97.03 | 97.07 | 517,974 | -2.33(-2.34%) |
Apr 09, 2014 | 99.53 | 99.91 | 98.47 | 99.40 | 434,511 | -0.04(-0.04%) |
Apr 08, 2014 | 97.01 | 99.80 | 97.01 | 99.44 | 433,717 | +2.39(+2.47%) |
Apr 07, 2014 | 98.03 | 98.41 | 97.03 | 97.05 | 660,847 | -1.13(-1.16%) |
Apr 04, 2014 | 99.74 | 99.87 | 98.10 | 98.18 | 478,419 | -1.15(-1.16%) |
Apr 03, 2014 | 98.87 | 99.78 | 98.63 | 99.33 | 523,128 | +0.47(+0.48%) |
Apr 02, 2014 | 101.34 | 101.39 | 97.92 | 98.86 | 810,375 | -2.38(-2.35%) |
Apr 01, 2014 | 96.57 | 101.65 | 96.49 | 101.23 | 1,535,994 | +4.92(+5.10%) |
Mar 31, 2014 | 96.71 | 97.00 | 95.96 | 96.32 | 589,012 | -0.02(-0.02%) |
Mar 28, 2014 | 95.88 | 97.10 | 95.66 | 96.34 | 340,708 | +0.83(+0.87%) |
Mar 27, 2014 | 96.29 | 96.29 | 95.03 | 95.50 | 442,597 | -0.80(-0.83%) |
Mar 26, 2014 | 97.38 | 98.10 | 96.28 | 96.30 | 466,162 | -0.70(-0.72%) |
Mar 25, 2014 | 98.40 | 98.67 | 96.29 | 97.00 | 709,778 | -1.30(-1.32%) |
Mar 24, 2014 | 98.30 | 98.73 | 97.18 | 98.30 | 569,281 | -0.19(-0.20%) |
Mar 21, 2014 | 99.77 | 99.83 | 98.18 | 98.49 | 789,965 | -0.59(-0.60%) |
Mar 20, 2014 | 98.24 | 99.56 | 98.24 | 99.08 | 372,296 | +0.37(+0.37%) |
Mar 19, 2014 | 98.61 | 99.45 | 97.69 | 98.71 | 655,360 | +0.28(+0.29%) |
Mar 18, 2014 | 95.96 | 98.79 | 95.96 | 98.43 | 532,753 | +2.45(+2.56%) |
Mar 17, 2014 | 95.68 | 97.11 | 95.23 | 95.98 | 663,133 | +0.79(+0.82%) |
Mar 14, 2014 | 93.37 | 95.47 | 93.13 | 95.19 | 1,001,152 | +1.62(+1.73%) |
Mar 13, 2014 | 95.26 | 95.49 | 93.42 | 93.57 | 525,286 | -1.66(-1.74%) |
Mar 12, 2014 | 95.89 | 95.89 | 94.28 | 95.23 | 698,486 | -1.07(-1.11%) |
Mar 11, 2014 | 97.37 | 97.86 | 96.14 | 96.30 | 443,406 | -0.51(-0.53%) |
Mar 10, 2014 | 96.22 | 97.06 | 95.95 | 96.81 | 342,708 | +0.60(+0.62%) |
Mar 07, 2014 | 96.58 | 97.23 | 96.00 | 96.21 | 945,682 | +0.20(+0.21%) |
Mar 06, 2014 | 96.05 | 96.77 | 95.49 | 96.01 | 664,053 | -0.07(-0.07%) |
Mar 05, 2014 | 95.90 | 96.63 | 95.40 | 96.08 | 894,689 | +0.16(+0.17%) |
Mar 04, 2014 | 95.98 | 96.93 | 95.56 | 95.91 | 851,047 | +0.25(+0.26%) |
Mar 03, 2014 | 95.88 | 96.37 | 94.54 | 95.66 | 885,413 | -0.52(-0.54%) |
Feb 28, 2014 | 96.07 | 96.79 | 95.35 | 96.18 | 1,010,856 | +0.29(+0.30%) |
Feb 27, 2014 | 95.77 | 96.56 | 95.13 | 95.89 | 568,739 | +0.08(+0.08%) |
Feb 26, 2014 | 95.69 | 96.87 | 95.31 | 95.81 | 1,030,775 | +0.12(+0.12%) |
Feb 25, 2014 | 96.69 | 96.97 | 94.84 | 95.70 | 942,861 | -0.98(-1.01%) |
Feb 24, 2014 | 93.36 | 97.38 | 92.62 | 96.68 | 1,823,823 | +4.05(+4.38%) |
Feb 21, 2014 | 91.84 | 92.84 | 91.56 | 92.62 | 985,145 | +0.65(+0.71%) |
Feb 20, 2014 | 92.83 | 93.07 | 91.82 | 91.98 | 838,778 | -0.70(-0.75%) |
Feb 19, 2014 | 93.69 | 94.27 | 92.57 | 92.67 | 554,993 | -1.07(-1.14%) |
Feb 18, 2014 | 94.50 | 95.02 | 93.35 | 93.74 | 406,860 | -0.55(-0.59%) |
Feb 14, 2014 | 94.72 | 94.29 | 94.29 | 94.29 | 457,871 | -0.39(-0.41%) |
Feb 13, 2014 | 96.46 | 96.46 | 93.81 | 94.68 | 564,699 | +0.11(+0.11%) |
Feb 12, 2014 | 93.97 | 94.78 | 93.88 | 94.57 | 460,130 | +1.01(+1.08%) |
Feb 11, 2014 | 94.56 | 94.84 | 93.36 | 93.57 | 567,708 | -0.88(-0.93%) |
Feb 10, 2014 | 94.50 | 94.78 | 93.75 | 94.45 | 612,463 | -0.33(-0.35%) |
Feb 07, 2014 | 94.73 | 95.49 | 94.35 | 94.78 | 420,753 | +0.52(+0.56%) |
Feb 06, 2014 | 94.75 | 95.23 | 93.57 | 94.25 | 562,166 | -0.03(-0.03%) |
Feb 05, 2014 | 91.78 | 94.89 | 91.41 | 94.28 | 1,231,369 | +1.62(+1.75%) |
Feb 04, 2014 | 111.78 | 111.78 | 92.10 | 92.66 | 2,891,174 | -10.55(-10.22%) |
Feb 03, 2014 | 106.33 | 106.68 | 103.00 | 103.21 | 1,054,183 | -3.43(-3.22%) |
Jan 31, 2014 | 105.85 | 107.67 | 105.75 | 106.64 | 670,223 | -0.99(-0.92%) |
Jan 30, 2014 | 107.58 | 108.04 | 106.95 | 107.63 | 507,150 | +1.21(+1.14%) |
Jan 29, 2014 | 106.67 | 108.57 | 106.21 | 106.42 | 646,789 | -1.29(-1.20%) |
Jan 28, 2014 | 108.58 | 108.58 | 107.02 | 107.71 | 478,161 | -0.52(-0.48%) |
Jan 27, 2014 | 110.01 | 110.01 | 107.36 | 108.23 | 505,909 | -1.61(-1.47%) |
Jan 24, 2014 | 111.67 | 112.36 | 109.77 | 109.84 | 513,436 | -2.24(-2.00%) |
Jan 23, 2014 | 113.66 | 113.76 | 111.86 | 112.08 | 483,906 | -2.51(-2.19%) |
Jan 22, 2014 | 115.51 | 115.52 | 114.47 | 114.59 | 318,634 | -0.52(-0.46%) |
Jan 21, 2014 | 116.25 | 116.66 | 114.89 | 115.12 | 419,976 | -0.22(-0.19%) |
Jan 17, 2014 | 115.87 | 115.34 | 115.34 | 115.34 | 577,729 | -0.54(-0.47%) |
Jan 16, 2014 | 115.86 | 116.48 | 114.65 | 115.88 | 418,802 | +0.04(+0.03%) |
Jan 15, 2014 | 116.58 | 117.17 | 115.71 | 115.84 | 414,053 | -0.45(-0.38%) |
Jan 14, 2014 | 116.34 | 116.60 | 115.74 | 116.29 | 503,733 | +0.55(+0.48%) |
Jan 13, 2014 | 118.75 | 119.45 | 115.60 | 115.74 | 412,437 | -3.49(-2.93%) |
Jan 10, 2014 | 120.20 | 120.79 | 118.76 | 119.23 | 409,938 | -0.84(-0.70%) |
Jan 09, 2014 | 119.21 | 120.29 | 118.91 | 120.07 | 419,877 | +0.90(+0.76%) |
Jan 08, 2014 | 117.70 | 119.49 | 117.17 | 119.17 | 491,011 | +1.47(+1.25%) |
Jan 07, 2014 | 117.78 | 118.73 | 117.11 | 117.70 | 378,670 | +0.89(+0.76%) |
Jan 06, 2014 | 118.70 | 119.38 | 116.79 | 116.80 | 456,533 | -1.42(-1.21%) |
Jan 03, 2014 | 117.47 | 118.30 | 117.09 | 118.23 | 530,100 | +1.17(+1.00%) |
Jan 02, 2014 | 118.81 | 119.16 | 116.70 | 117.06 | 442,957 | -1.95(-1.64%) |
Dec 31, 2013 | 119.22 | 119.00 | 119.00 | 119.00 | 270,349 | +0.07(+0.06%) |
Dec 30, 2013 | 119.40 | 119.48 | 118.42 | 118.94 | 201,344 | -0.72(-0.60%) |
Dec 27, 2013 | 120.38 | 120.38 | 118.93 | 119.65 | 330,537 | +0.10(+0.08%) |
Dec 26, 2013 | 119.16 | 119.72 | 118.11 | 119.56 | 266,445 | +0.41(+0.34%) |
Dec 24, 2013 | 118.74 | 119.45 | 118.74 | 119.15 | 122,992 | +0.04(+0.03%) |
Dec 23, 2013 | 117.41 | 119.38 | 117.01 | 119.11 | 442,547 | +2.18(+1.87%) |
Dec 20, 2013 | 114.69 | 117.25 | 114.26 | 116.93 | 485,805 | +2.56(+2.24%) |
Dec 19, 2013 | 113.21 | 114.43 | 112.71 | 114.37 | 431,124 | +1.36(+1.20%) |
Dec 18, 2013 | 111.77 | 113.24 | 110.29 | 113.01 | 575,861 | +1.37(+1.22%) |
Dec 17, 2013 | 112.24 | 112.45 | 111.49 | 111.65 | 451,180 | -0.65(-0.58%) |
Dec 16, 2013 | 112.05 | 112.68 | 111.86 | 112.30 | 460,568 | +0.62(+0.56%) |
Dec 13, 2013 | 112.89 | 113.36 | 111.67 | 111.67 | 412,132 | -1.10(-0.97%) |
Dec 12, 2013 | 112.05 | 113.02 | 111.89 | 112.77 | 476,903 | +0.71(+0.63%) |
Dec 11, 2013 | 112.83 | 112.95 | 111.86 | 112.06 | 785,658 | -0.81(-0.72%) |
Dec 10, 2013 | 114.45 | 114.62 | 112.73 | 112.88 | 422,057 | -1.80(-1.57%) |
Dec 09, 2013 | 116.05 | 117.23 | 114.49 | 114.68 | 356,324 | -1.11(-0.96%) |
Dec 06, 2013 | 114.05 | 115.93 | 113.55 | 115.80 | 233,871 | +3.19(+2.83%) |
Dec 05, 2013 | 112.43 | 113.18 | 111.97 | 112.61 | 221,713 | +0.16(+0.14%) |
Dec 04, 2013 | 112.91 | 113.53 | 110.98 | 112.45 | 296,599 | -1.21(-1.07%) |
Dec 03, 2013 | 113.11 | 114.24 | 112.75 | 113.66 | 264,325 | -0.04(-0.03%) |
Dec 02, 2013 | 113.25 | 114.04 | 112.79 | 113.70 | 318,709 | +0.42(+0.37%) |
Nov 29, 2013 | 113.91 | 114.10 | 112.98 | 113.28 | 133,112 | -0.44(-0.38%) |
Nov 27, 2013 | 113.53 | 114.10 | 113.06 | 113.72 | 173,503 | +0.50(+0.45%) |
Nov 26, 2013 | 112.37 | 113.84 | 112.28 | 113.22 | 317,659 | +0.95(+0.85%) |
Nov 25, 2013 | 112.94 | 112.94 | 112.02 | 112.27 | 191,031 | -0.74(-0.65%) |
Nov 22, 2013 | 112.46 | 113.02 | 112.10 | 113.00 | 221,476 | +0.50(+0.45%) |
Nov 21, 2013 | 112.00 | 112.61 | 111.70 | 112.50 | 336,128 | +0.95(+0.85%) |
Nov 20, 2013 | 111.81 | 112.27 | 110.84 | 111.55 | 298,372 | +0.05(+0.04%) |
Nov 19, 2013 | 112.72 | 114.01 | 111.39 | 111.50 | 515,917 | -1.04(-0.92%) |
Nov 18, 2013 | 110.44 | 112.72 | 109.92 | 112.54 | 645,882 | +2.57(+2.34%) |
Nov 15, 2013 | 107.29 | 109.99 | 107.29 | 109.97 | 286,617 | +2.59(+2.41%) |
Nov 14, 2013 | 107.88 | 108.00 | 107.22 | 107.38 | 376,963 | -0.19(-0.18%) |
Nov 13, 2013 | 107.17 | 107.76 | 107.10 | 107.57 | 513,916 | +0.02(+0.02%) |
Nov 12, 2013 | 107.76 | 108.37 | 107.26 | 107.56 | 375,722 | -0.23(-0.22%) |
Nov 11, 2013 | 107.98 | 108.85 | 107.58 | 107.79 | 354,305 | -0.26(-0.24%) |
Nov 08, 2013 | 104.88 | 108.35 | 104.85 | 108.05 | 525,601 | +3.13(+2.98%) |
Nov 07, 2013 | 105.37 | 106.09 | 104.72 | 104.92 | 494,885 | -0.02(-0.02%) |
Nov 06, 2013 | 104.36 | 105.62 | 104.10 | 104.94 | 760,629 | +1.44(+1.39%) |
Nov 05, 2013 | 110.52 | 110.52 | 103.30 | 103.50 | 846,297 | -2.41(-2.27%) |
Nov 04, 2013 | 105.66 | 106.78 | 105.37 | 105.91 | 392,697 | +0.73(+0.69%) |
Nov 01, 2013 | 105.41 | 106.47 | 104.00 | 105.18 | 436,264 | -0.29(-0.28%) |
Oct 31, 2013 | 104.36 | 106.28 | 104.30 | 105.47 | 342,074 | +0.78(+0.74%) |
Oct 30, 2013 | 106.64 | 106.79 | 104.31 | 104.69 | 318,366 | -1.59(-1.50%) |
Oct 29, 2013 | 105.89 | 106.54 | 105.44 | 106.28 | 288,054 | +0.52(+0.50%) |
Oct 28, 2013 | 105.31 | 106.38 | 105.05 | 105.76 | 293,942 | +0.62(+0.59%) |
Oct 25, 2013 | 104.23 | 105.81 | 103.60 | 105.14 | 226,243 | +1.58(+1.53%) |
Oct 24, 2013 | 103.67 | 104.74 | 103.09 | 103.56 | 269,473 | +0.38(+0.37%) |
Oct 23, 2013 | 103.45 | 103.96 | 102.45 | 103.18 | 207,586 | -0.65(-0.63%) |
Oct 22, 2013 | 103.73 | 104.44 | 102.21 | 103.83 | 275,178 | +0.36(+0.35%) |
Oct 21, 2013 | 103.46 | 103.79 | 102.91 | 103.47 | 176,655 | +0.16(+0.15%) |
Oct 18, 2013 | 103.94 | 104.64 | 103.18 | 103.32 | 284,279 | -0.48(-0.47%) |
Oct 17, 2013 | 102.68 | 103.92 | 101.74 | 103.80 | 239,932 | +0.87(+0.85%) |
Oct 16, 2013 | 100.96 | 103.08 | 100.96 | 102.93 | 376,321 | +2.45(+2.44%) |
Oct 15, 2013 | 101.36 | 102.74 | 100.43 | 100.48 | 276,888 | -1.26(-1.24%) |
Oct 14, 2013 | 100.80 | 101.90 | 100.76 | 101.74 | 177,422 | +0.42(+0.41%) |
Oct 11, 2013 | 99.51 | 101.43 | 99.51 | 101.32 | 142,420 | +1.34(+1.34%) |
Oct 10, 2013 | 98.31 | 100.09 | 98.31 | 99.98 | 246,056 | +2.70(+2.77%) |
Oct 09, 2013 | 98.70 | 99.02 | 96.37 | 97.29 | 377,939 | -1.13(-1.15%) |
Oct 08, 2013 | 99.56 | 99.99 | 97.37 | 98.42 | 312,831 | -1.13(-1.14%) |
Oct 07, 2013 | 99.63 | 100.82 | 99.55 | 99.56 | 230,550 | -0.85(-0.85%) |
Oct 04, 2013 | 99.58 | 101.11 | 99.24 | 100.41 | 217,737 | +0.72(+0.72%) |
Oct 03, 2013 | 100.54 | 100.73 | 99.28 | 99.69 | 314,031 | -1.19(-1.18%) |
Oct 02, 2013 | 101.31 | 101.64 | 100.09 | 100.89 | 466,919 | -0.77(-0.76%) |
Oct 01, 2013 | 100.98 | 102.30 | 100.62 | 101.66 | 485,008 | +0.98(+0.97%) |
Sep 30, 2013 | 100.25 | 101.23 | 100.13 | 100.68 | 331,909 | -0.31(-0.31%) |
Sep 27, 2013 | 100.45 | 101.19 | 99.96 | 100.99 | 104,616 | -0.19(-0.19%) |
Sep 26, 2013 | 100.82 | 101.81 | 100.59 | 101.19 | 104,418 | +0.36(+0.36%) |
Sep 25, 2013 | 100.83 | 101.44 | 100.40 | 100.83 | 184,618 | +0.02(+0.02%) |
Sep 24, 2013 | 101.53 | 101.57 | 100.67 | 100.81 | 281,402 | -0.53(-0.53%) |
Sep 23, 2013 | 100.27 | 101.80 | 99.13 | 101.34 | 350,305 | +0.64(+0.64%) |
Sep 20, 2013 | 104.46 | 104.54 | 100.25 | 100.70 | 843,312 | -3.87(-3.70%) |
Sep 19, 2013 | 104.81 | 105.58 | 104.22 | 104.57 | 261,038 | -0.05(-0.05%) |
Sep 18, 2013 | 103.72 | 104.81 | 102.58 | 104.62 | 252,645 | +0.88(+0.85%) |
Sep 17, 2013 | 102.45 | 103.75 | 102.38 | 103.73 | 212,889 | +1.51(+1.48%) |
Sep 16, 2013 | 102.88 | 103.14 | 102.07 | 102.22 | 198,651 | +0.56(+0.55%) |
Sep 13, 2013 | 100.97 | 102.22 | 100.47 | 101.66 | 221,654 | +1.02(+1.01%) |
Sep 12, 2013 | 100.54 | 101.60 | 100.09 | 100.64 | 933,128 | +0.16(+0.15%) |
Sep 11, 2013 | 100.60 | 101.76 | 100.17 | 100.49 | 376,848 | -0.12(-0.12%) |
Sep 10, 2013 | 99.48 | 100.81 | 98.89 | 100.60 | 324,417 | +1.55(+1.57%) |
Sep 09, 2013 | 98.05 | 99.64 | 97.68 | 99.05 | 200,749 | +1.39(+1.42%) |
Sep 06, 2013 | 97.91 | 98.67 | 96.53 | 97.67 | 307,123 | -0.08(-0.08%) |
Sep 05, 2013 | 97.11 | 98.32 | 96.90 | 97.74 | 157,219 | +0.49(+0.51%) |
Sep 04, 2013 | 96.75 | 97.47 | 96.45 | 97.25 | 175,349 | +0.60(+0.62%) |
Sep 03, 2013 | 97.58 | 97.98 | 95.68 | 96.65 | 337,442 | +0.20(+0.21%) |
Aug 30, 2013 | 97.64 | 97.83 | 96.12 | 96.44 | 281,301 | -1.00(-1.02%) |
Aug 29, 2013 | 97.00 | 98.24 | 96.26 | 97.44 | 209,186 | +0.13(+0.13%) |
Aug 28, 2013 | 97.54 | 98.23 | 97.10 | 97.32 | 250,401 | -0.42(-0.43%) |
Aug 27, 2013 | 99.74 | 100.30 | 97.72 | 97.73 | 249,091 | -2.59(-2.58%) |
Aug 26, 2013 | 101.03 | 101.68 | 100.28 | 100.32 | 142,939 | -0.62(-0.62%) |
Aug 23, 2013 | 100.84 | 101.30 | 100.12 | 100.94 | 167,227 | +0.17(+0.17%) |
Aug 22, 2013 | 98.93 | 101.17 | 98.93 | 100.77 | 187,444 | +2.15(+2.18%) |
Aug 21, 2013 | 98.86 | 99.30 | 98.25 | 98.62 | 236,915 | -0.73(-0.73%) |
Aug 20, 2013 | 98.25 | 99.73 | 98.00 | 99.34 | 513,858 | +1.09(+1.11%) |
Aug 19, 2013 | 98.80 | 99.86 | 98.22 | 98.26 | 250,216 | -0.90(-0.91%) |
Aug 16, 2013 | 100.06 | 100.11 | 98.91 | 99.16 | 306,812 | -0.51(-0.52%) |
Aug 15, 2013 | 101.31 | 101.75 | 98.75 | 99.67 | 392,029 | -2.59(-2.53%) |
Aug 14, 2013 | 104.28 | 104.82 | 102.24 | 102.26 | 303,827 | -2.06(-1.98%) |
Aug 13, 2013 | 103.50 | 104.84 | 103.31 | 104.33 | 303,489 | +1.08(+1.04%) |
Aug 12, 2013 | 103.16 | 104.16 | 103.08 | 103.25 | 233,798 | -0.59(-0.57%) |
Aug 09, 2013 | 103.71 | 104.41 | 103.29 | 103.84 | 317,794 | +0.02(+0.02%) |
Aug 08, 2013 | 102.38 | 104.00 | 101.96 | 103.82 | 315,612 | +2.09(+2.06%) |
Aug 07, 2013 | 102.14 | 102.41 | 100.36 | 101.73 | 375,850 | -0.85(-0.83%) |
Aug 06, 2013 | 103.53 | 103.72 | 101.96 | 102.58 | 246,893 | -1.11(-1.08%) |
Aug 05, 2013 | 103.72 | 104.54 | 103.28 | 103.70 | 381,871 | -0.08(-0.08%) |
Aug 02, 2013 | 102.55 | 103.88 | 102.51 | 103.77 | 238,654 | +1.02(+0.99%) |
Aug 01, 2013 | 101.54 | 104.33 | 101.02 | 102.76 | 497,779 | +2.29(+2.28%) |
Jul 31, 2013 | 99.64 | 101.24 | 99.17 | 100.47 | 618,100 | +0.91(+0.92%) |
Jul 30, 2013 | 99.92 | 100.22 | 99.18 | 99.56 | 395,777 | -0.06(-0.06%) |
Jul 29, 2013 | 99.71 | 101.20 | 99.50 | 99.61 | 652,571 | -0.36(-0.36%) |
Jul 26, 2013 | 103.21 | 108.68 | 99.83 | 99.97 | 777,329 | -3.52(-3.40%) |
Jul 25, 2013 | 103.15 | 103.81 | 102.86 | 103.49 | 503,752 | +0.26(+0.25%) |
Jul 24, 2013 | 104.17 | 104.64 | 103.02 | 103.23 | 291,415 | -0.48(-0.47%) |
Jul 23, 2013 | 103.49 | 104.31 | 103.28 | 103.72 | 367,512 | +0.41(+0.39%) |
Jul 22, 2013 | 103.93 | 104.48 | 103.25 | 103.31 | 251,760 | -0.43(-0.41%) |
Jul 19, 2013 | 103.46 | 104.03 | 102.71 | 103.73 | 281,847 | +0.23(+0.23%) |
Jul 18, 2013 | 102.94 | 104.51 | 102.94 | 103.50 | 353,993 | +0.66(+0.64%) |
Jul 17, 2013 | 103.21 | 104.03 | 102.64 | 102.84 | 304,764 | -0.14(-0.13%) |
Jul 16, 2013 | 103.42 | 103.90 | 102.73 | 102.98 | 393,676 | -0.44(-0.42%) |
Jul 15, 2013 | 104.23 | 104.73 | 103.32 | 103.42 | 636,918 | -0.89(-0.86%) |
Jul 12, 2013 | 104.50 | 104.95 | 103.55 | 104.31 | 411,395 | -0.19(-0.19%) |
Jul 11, 2013 | 102.86 | 104.81 | 102.84 | 104.50 | 704,100 | +2.70(+2.66%) |
Jul 10, 2013 | 99.57 | 102.18 | 99.57 | 101.80 | 593,416 | +2.02(+2.02%) |
Jul 09, 2013 | 98.49 | 99.93 | 98.46 | 99.78 | 510,216 | +1.83(+1.87%) |
Jul 08, 2013 | 96.76 | 98.07 | 96.37 | 97.95 | 958,661 | +1.75(+1.82%) |
Jul 05, 2013 | 95.73 | 96.26 | 94.69 | 96.19 | 263,304 | +1.18(+1.24%) |
Jul 03, 2013 | 94.72 | 95.60 | 94.72 | 95.01 | 171,561 | -0.24(-0.25%) |
Jul 02, 2013 | 95.02 | 95.56 | 94.71 | 95.25 | 635,670 | +0.02(+0.02%) |
Jul 01, 2013 | 94.98 | 96.42 | 94.76 | 95.23 | 401,710 | +0.76(+0.80%) |
Jun 28, 2013 | 94.67 | 95.50 | 94.03 | 94.48 | 410,609 | -0.29(-0.31%) |
Jun 27, 2013 | 93.83 | 95.12 | 93.39 | 94.77 | 262,905 | +1.50(+1.61%) |
Jun 26, 2013 | 93.06 | 93.91 | 92.74 | 93.26 | 343,335 | +1.10(+1.19%) |
Jun 25, 2013 | 92.28 | 92.59 | 91.46 | 92.17 | 364,613 | +0.74(+0.81%) |
Jun 24, 2013 | 92.11 | 92.11 | 90.95 | 91.43 | 364,843 | -1.34(-1.44%) |
Jun 21, 2013 | 93.84 | 93.93 | 91.66 | 92.77 | 530,538 | -0.59(-0.63%) |
Jun 20, 2013 | 94.15 | 94.39 | 92.94 | 93.36 | 492,430 | -1.50(-1.58%) |
Jun 19, 2013 | 96.07 | 96.35 | 94.84 | 94.86 | 218,492 | -1.43(-1.49%) |
Jun 18, 2013 | 95.99 | 96.73 | 95.61 | 96.30 | 358,055 | +0.30(+0.31%) |
Jun 17, 2013 | 96.34 | 96.88 | 95.37 | 96.00 | 318,446 | +0.25(+0.26%) |
Jun 14, 2013 | 96.65 | 96.77 | 95.39 | 95.75 | 302,221 | -0.83(-0.86%) |
Jun 13, 2013 | 94.99 | 96.82 | 94.73 | 96.58 | 611,171 | +1.56(+1.64%) |
Jun 12, 2013 | 95.94 | 96.36 | 94.70 | 95.02 | 219,795 | -0.36(-0.38%) |
Jun 11, 2013 | 95.35 | 96.18 | 94.52 | 95.38 | 252,567 | -0.97(-1.01%) |
Jun 10, 2013 | 96.51 | 96.68 | 95.49 | 96.35 | 214,016 | +0.14(+0.14%) |
Jun 07, 2013 | 96.46 | 96.72 | 95.84 | 96.21 | 648,062 | +1.73(+1.83%) |
Jun 06, 2013 | 92.90 | 94.56 | 92.81 | 94.49 | 330,534 | +1.38(+1.48%) |
Jun 05, 2013 | 95.23 | 95.27 | 92.98 | 93.11 | 369,719 | -2.11(-2.22%) |
Jun 04, 2013 | 94.47 | 95.48 | 94.37 | 95.22 | 575,897 | +0.86(+0.91%) |
Jun 03, 2013 | 95.38 | 95.42 | 93.01 | 94.36 | 888,749 | -0.79(-0.83%) |
May 31, 2013 | 95.66 | 96.79 | 95.12 | 95.15 | 608,419 | -0.82(-0.86%) |
May 30, 2013 | 94.57 | 96.59 | 94.57 | 95.97 | 513,749 | +1.49(+1.58%) |
May 29, 2013 | 95.41 | 95.52 | 94.16 | 94.48 | 644,746 | -1.35(-1.41%) |
May 28, 2013 | 95.36 | 96.53 | 95.36 | 95.82 | 490,392 | +1.21(+1.28%) |
May 24, 2013 | 94.49 | 95.25 | 93.30 | 94.61 | 441,316 | -0.63(-0.66%) |
May 23, 2013 | 95.51 | 95.84 | 94.64 | 95.24 | 667,175 | -0.73(-0.76%) |
May 22, 2013 | 95.55 | 98.37 | 95.23 | 95.97 | 701,028 | +0.35(+0.36%) |
May 21, 2013 | 95.68 | 96.46 | 95.25 | 95.62 | 333,271 | -0.19(-0.20%) |
May 20, 2013 | 95.93 | 96.43 | 95.22 | 95.81 | 499,446 | -0.15(-0.15%) |
May 17, 2013 | 95.12 | 97.84 | 95.10 | 95.96 | 882,426 | +1.16(+1.23%) |
May 16, 2013 | 93.32 | 95.08 | 92.95 | 94.80 | 537,007 | +1.37(+1.46%) |
May 15, 2013 | 92.76 | 94.28 | 92.33 | 93.43 | 642,766 | +2.63(+2.89%) |
May 13, 2013 | 89.63 | 90.81 | 89.33 | 90.80 | 563,826 | +1.16(+1.30%) |
May 10, 2013 | 89.86 | 90.14 | 89.29 | 89.64 | 469,587 | +0.01(+0.01%) |
May 09, 2013 | 89.26 | 89.93 | 89.21 | 89.63 | 636,361 | +0.44(+0.49%) |
May 08, 2013 | 88.62 | 89.39 | 88.56 | 89.19 | 442,736 | +0.72(+0.81%) |
May 07, 2013 | 87.25 | 88.71 | 87.08 | 88.48 | 797,621 | +1.29(+1.48%) |
May 06, 2013 | 87.25 | 87.33 | 86.89 | 87.19 | 443,859 | -0.07(-0.08%) |
May 03, 2013 | 85.31 | 89.11 | 83.85 | 87.25 | 1,248,662 | +0.97(+1.12%) |
May 02, 2013 | 85.36 | 86.84 | 84.76 | 86.28 | 770,403 | +0.87(+1.02%) |