Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 91.27 | 93.38 | 90.55 | 92.95 | 1,465,074 | +2.23(+2.46%) |
Mar 28, 2014 | 89.59 | 91.69 | 89.32 | 90.72 | 1,853,000 | +1.57(+1.76%) |
Mar 27, 2014 | 88.73 | 89.95 | 88.52 | 89.15 | 1,101,706 | +0.34(+0.38%) |
Mar 26, 2014 | 91.07 | 91.49 | 88.78 | 88.81 | 1,474,637 | -2.07(-2.27%) |
Mar 25, 2014 | 90.34 | 91.33 | 90.28 | 90.88 | 1,100,988 | +1.23(+1.37%) |
Mar 24, 2014 | 90.16 | 90.46 | 88.43 | 89.65 | 1,044,580 | -0.13(-0.14%) |
Mar 21, 2014 | 91.49 | 92.09 | 89.76 | 89.78 | 1,778,893 | -0.85(-0.93%) |
Mar 20, 2014 | 90.43 | 91.05 | 89.53 | 90.63 | 860,076 | -0.30(-0.33%) |
Mar 19, 2014 | 91.14 | 91.74 | 90.50 | 90.93 | 1,068,864 | -0.13(-0.14%) |
Mar 18, 2014 | 90.00 | 91.19 | 89.42 | 91.05 | 1,223,675 | +1.37(+1.52%) |
Mar 17, 2014 | 88.70 | 90.23 | 88.70 | 89.69 | 1,035,250 | +1.71(+1.95%) |
Mar 14, 2014 | 89.18 | 89.55 | 87.88 | 87.98 | 1,793,945 | -1.19(-1.34%) |
Mar 13, 2014 | 92.46 | 92.78 | 88.44 | 89.17 | 2,889,812 | -3.03(-3.29%) |
Mar 12, 2014 | 90.97 | 93.11 | 90.71 | 92.20 | 2,184,857 | +0.92(+1.01%) |
Mar 11, 2014 | 90.44 | 92.03 | 89.40 | 91.28 | 2,509,066 | +0.97(+1.08%) |
Mar 10, 2014 | 89.38 | 90.34 | 88.79 | 90.31 | 1,831,046 | +0.72(+0.80%) |
Mar 07, 2014 | 89.40 | 90.26 | 88.34 | 89.59 | 1,657,414 | +0.75(+0.84%) |
Mar 06, 2014 | 88.27 | 89.16 | 88.11 | 88.84 | 967,947 | +0.96(+1.09%) |
Mar 05, 2014 | 87.93 | 88.57 | 87.55 | 87.89 | 1,074,330 | -0.23(-0.26%) |
Mar 04, 2014 | 87.39 | 88.32 | 87.18 | 88.11 | 1,367,710 | +2.15(+2.50%) |
Mar 03, 2014 | 84.86 | 86.65 | 84.40 | 85.96 | 1,526,087 | +0.67(+0.79%) |
Feb 28, 2014 | 84.54 | 85.56 | 83.98 | 85.29 | 1,406,699 | +0.61(+0.72%) |
Feb 27, 2014 | 83.28 | 85.13 | 83.04 | 84.68 | 1,715,158 | +0.96(+1.15%) |
Feb 26, 2014 | 84.66 | 84.72 | 83.04 | 83.72 | 3,130,566 | -1.09(-1.28%) |
Feb 25, 2014 | 85.81 | 86.15 | 84.04 | 84.81 | 2,715,366 | -1.10(-1.28%) |
Feb 24, 2014 | 86.16 | 87.04 | 85.79 | 85.91 | 2,063,877 | -0.89(-1.03%) |
Feb 21, 2014 | 86.15 | 88.41 | 85.66 | 86.80 | 2,645,509 | +1.23(+1.43%) |
Feb 20, 2014 | 82.84 | 85.88 | 82.70 | 85.57 | 2,549,028 | +2.82(+3.41%) |
Feb 19, 2014 | 83.71 | 84.91 | 82.54 | 82.75 | 2,549,030 | -0.50(-0.60%) |
Feb 18, 2014 | 85.28 | 86.02 | 80.42 | 83.24 | 7,024,257 | -3.90(-4.47%) |
Feb 14, 2014 | 89.56 | 87.14 | 87.14 | 87.14 | 3,806,888 | -2.32(-2.60%) |
Feb 13, 2014 | 90.44 | 90.92 | 89.17 | 89.47 | 2,782,841 | -2.18(-2.38%) |
Feb 12, 2014 | 92.82 | 93.06 | 91.08 | 91.64 | 1,517,183 | -1.08(-1.17%) |
Feb 11, 2014 | 92.03 | 93.14 | 91.94 | 92.73 | 1,067,410 | +0.36(+0.39%) |
Feb 10, 2014 | 93.20 | 93.33 | 91.77 | 92.36 | 983,181 | -0.80(-0.86%) |
Feb 07, 2014 | 92.56 | 93.62 | 91.72 | 93.16 | 1,061,982 | +1.32(+1.43%) |
Feb 06, 2014 | 91.05 | 92.24 | 90.81 | 91.84 | 1,116,902 | +1.11(+1.22%) |
Feb 05, 2014 | 91.49 | 91.75 | 89.97 | 90.74 | 1,384,962 | -1.04(-1.14%) |
Feb 04, 2014 | 91.39 | 93.16 | 91.19 | 91.78 | 1,738,407 | +0.74(+0.82%) |
Feb 03, 2014 | 95.61 | 96.42 | 90.85 | 91.04 | 2,691,024 | -4.85(-5.06%) |
Jan 31, 2014 | 94.47 | 96.35 | 93.95 | 95.89 | 2,003,151 | +0.05(+0.06%) |
Jan 30, 2014 | 92.97 | 96.26 | 92.97 | 95.83 | 2,225,122 | +3.14(+3.39%) |
Jan 29, 2014 | 91.72 | 94.67 | 91.27 | 92.69 | 2,609,533 | +0.45(+0.49%) |
Jan 28, 2014 | 90.85 | 92.39 | 90.85 | 92.23 | 1,846,620 | +2.07(+2.30%) |
Jan 27, 2014 | 91.15 | 91.30 | 89.19 | 90.16 | 2,895,892 | -0.18(-0.20%) |
Jan 24, 2014 | 93.54 | 94.44 | 84.00 | 90.35 | 16,110,019 | -16.16(-15.17%) |
Jan 23, 2014 | 105.93 | 107.01 | 105.79 | 106.50 | 1,304,615 | +0.24(+0.22%) |
Jan 22, 2014 | 106.87 | 107.90 | 106.25 | 106.27 | 962,459 | -0.14(-0.13%) |
Jan 21, 2014 | 106.73 | 107.00 | 105.49 | 106.40 | 692,958 | +0.78(+0.74%) |
Jan 17, 2014 | 105.69 | 105.62 | 105.62 | 105.62 | 1,027,099 | -0.72(-0.67%) |
Jan 16, 2014 | 106.56 | 106.75 | 105.54 | 106.34 | 1,014,978 | -1.87(-1.73%) |
Jan 15, 2014 | 107.11 | 108.68 | 107.08 | 108.21 | 939,358 | +1.10(+1.03%) |
Jan 14, 2014 | 105.58 | 107.31 | 105.06 | 107.11 | 765,913 | +1.76(+1.67%) |
Jan 13, 2014 | 105.63 | 106.81 | 104.98 | 105.35 | 1,357,260 | -0.34(-0.32%) |
Jan 10, 2014 | 105.88 | 106.33 | 104.10 | 105.68 | 1,188,642 | -0.20(-0.19%) |
Jan 09, 2014 | 106.57 | 107.02 | 104.65 | 105.88 | 1,176,155 | -0.45(-0.42%) |
Jan 08, 2014 | 106.94 | 107.54 | 105.28 | 106.33 | 900,491 | -0.82(-0.76%) |
Jan 07, 2014 | 106.03 | 107.25 | 105.67 | 107.15 | 1,070,739 | +1.47(+1.39%) |
Jan 06, 2014 | 108.91 | 109.16 | 105.05 | 105.67 | 1,323,623 | -3.09(-2.84%) |
Jan 03, 2014 | 109.22 | 110.52 | 108.33 | 108.76 | 652,331 | -0.21(-0.19%) |
Jan 02, 2014 | 111.73 | 111.89 | 108.48 | 108.97 | 881,193 | -3.48(-3.09%) |
Dec 31, 2013 | 111.59 | 112.45 | 112.45 | 112.45 | 559,635 | +1.36(+1.23%) |
Dec 30, 2013 | 110.82 | 111.38 | 110.11 | 111.09 | 360,503 | +0.26(+0.24%) |
Dec 27, 2013 | 112.10 | 112.69 | 110.29 | 110.82 | 430,062 | -1.29(-1.15%) |
Dec 26, 2013 | 111.59 | 112.37 | 111.34 | 112.11 | 386,162 | +0.53(+0.47%) |
Dec 24, 2013 | 110.63 | 112.39 | 110.56 | 111.58 | 493,203 | +0.73(+0.66%) |
Dec 23, 2013 | 110.82 | 111.17 | 109.92 | 110.85 | 552,979 | +0.50(+0.45%) |
Dec 20, 2013 | 109.96 | 110.74 | 108.99 | 110.35 | 1,262,069 | +1.02(+0.94%) |
Dec 19, 2013 | 109.15 | 109.47 | 107.81 | 109.33 | 609,236 | -0.18(-0.17%) |
Dec 18, 2013 | 106.90 | 109.59 | 106.38 | 109.51 | 918,308 | +3.01(+2.83%) |
Dec 17, 2013 | 107.62 | 107.67 | 106.10 | 106.50 | 732,988 | -1.20(-1.11%) |
Dec 16, 2013 | 105.61 | 108.05 | 105.20 | 107.69 | 726,880 | +1.23(+1.16%) |
Dec 13, 2013 | 106.06 | 107.47 | 106.06 | 106.46 | 722,320 | +0.35(+0.33%) |
Dec 12, 2013 | 106.03 | 106.46 | 105.30 | 106.11 | 646,455 | +0.04(+0.03%) |
Dec 11, 2013 | 108.17 | 108.24 | 105.53 | 106.07 | 781,452 | -1.83(-1.70%) |
Dec 10, 2013 | 108.56 | 110.71 | 107.85 | 107.90 | 1,099,414 | -0.77(-0.71%) |
Dec 09, 2013 | 106.79 | 108.98 | 106.79 | 108.67 | 1,155,589 | +1.57(+1.46%) |
Dec 06, 2013 | 107.82 | 108.71 | 106.99 | 107.10 | 913,562 | +0.05(+0.05%) |
Dec 05, 2013 | 108.59 | 109.05 | 106.92 | 107.05 | 929,256 | -1.71(-1.57%) |
Dec 04, 2013 | 108.89 | 109.78 | 107.18 | 108.76 | 610,863 | -0.94(-0.86%) |
Dec 03, 2013 | 109.93 | 110.30 | 108.94 | 109.71 | 480,204 | -0.73(-0.66%) |
Dec 02, 2013 | 110.06 | 110.96 | 109.37 | 110.44 | 540,929 | +0.73(+0.67%) |
Nov 29, 2013 | 110.16 | 111.06 | 109.57 | 109.71 | 232,872 | -0.37(-0.34%) |
Nov 27, 2013 | 110.49 | 110.94 | 109.94 | 110.08 | 379,220 | -0.11(-0.10%) |
Nov 26, 2013 | 110.60 | 111.16 | 110.00 | 110.19 | 433,537 | -0.39(-0.35%) |
Nov 25, 2013 | 110.25 | 111.27 | 110.21 | 110.58 | 612,043 | +0.16(+0.15%) |
Nov 22, 2013 | 111.01 | 111.01 | 109.75 | 110.41 | 607,182 | -0.31(-0.28%) |
Nov 21, 2013 | 110.41 | 111.47 | 109.69 | 110.72 | 549,131 | +0.87(+0.79%) |
Nov 20, 2013 | 110.23 | 110.69 | 109.33 | 109.85 | 606,152 | -0.31(-0.28%) |
Nov 19, 2013 | 112.80 | 113.20 | 109.81 | 110.16 | 702,832 | -2.61(-2.32%) |
Nov 18, 2013 | 113.36 | 113.77 | 112.22 | 112.77 | 786,865 | -0.56(-0.50%) |
Nov 15, 2013 | 113.48 | 114.17 | 112.30 | 113.33 | 533,546 | -0.16(-0.14%) |
Nov 14, 2013 | 113.66 | 114.18 | 112.92 | 113.50 | 313,834 | +0.15(+0.13%) |
Nov 13, 2013 | 111.65 | 113.49 | 111.51 | 113.35 | 556,020 | +1.10(+0.98%) |
Nov 12, 2013 | 112.28 | 112.57 | 111.48 | 112.25 | 523,006 | -0.16(-0.14%) |
Nov 11, 2013 | 111.68 | 113.03 | 111.53 | 112.41 | 371,468 | +0.62(+0.55%) |
Nov 08, 2013 | 110.75 | 111.79 | 110.32 | 111.79 | 423,917 | +0.75(+0.68%) |
Nov 07, 2013 | 113.19 | 113.61 | 110.76 | 111.04 | 815,526 | -1.84(-1.63%) |
Nov 06, 2013 | 113.26 | 114.09 | 111.84 | 112.88 | 998,625 | -0.07(-0.06%) |
Nov 05, 2013 | 112.19 | 113.22 | 111.76 | 112.95 | 643,407 | +0.49(+0.43%) |
Nov 04, 2013 | 111.95 | 112.54 | 111.44 | 112.46 | 583,288 | +1.31(+1.18%) |
Nov 01, 2013 | 110.58 | 111.79 | 110.14 | 111.15 | 577,832 | +0.99(+0.90%) |
Oct 31, 2013 | 110.03 | 111.03 | 109.61 | 110.16 | 724,192 | -0.35(-0.32%) |
Oct 30, 2013 | 112.22 | 112.55 | 110.05 | 110.51 | 744,001 | -1.56(-1.39%) |
Oct 29, 2013 | 111.70 | 112.35 | 111.58 | 112.07 | 505,511 | +0.78(+0.70%) |
Oct 28, 2013 | 111.77 | 112.15 | 110.83 | 111.29 | 742,958 | -0.65(-0.58%) |
Oct 25, 2013 | 112.81 | 112.81 | 111.49 | 111.94 | 908,877 | -0.88(-0.78%) |
Oct 24, 2013 | 112.43 | 112.91 | 111.45 | 112.83 | 828,436 | +0.73(+0.65%) |
Oct 23, 2013 | 109.59 | 112.33 | 109.37 | 112.10 | 1,588,493 | +2.62(+2.39%) |
Oct 22, 2013 | 107.42 | 109.61 | 107.29 | 109.48 | 1,230,233 | +2.47(+2.30%) |
Oct 21, 2013 | 106.62 | 107.08 | 105.09 | 107.01 | 955,260 | +0.63(+0.60%) |
Oct 18, 2013 | 105.20 | 107.77 | 103.81 | 106.38 | 1,542,446 | +3.80(+3.70%) |
Oct 17, 2013 | 102.12 | 102.65 | 101.55 | 102.58 | 1,073,373 | -0.07(-0.07%) |
Oct 16, 2013 | 101.56 | 102.71 | 100.84 | 102.65 | 936,246 | +1.63(+1.61%) |
Oct 15, 2013 | 102.06 | 102.53 | 100.65 | 101.02 | 701,053 | -1.17(-1.14%) |
Oct 14, 2013 | 102.19 | 102.73 | 101.76 | 102.19 | 694,586 | -0.51(-0.49%) |
Oct 11, 2013 | 102.44 | 103.12 | 101.88 | 102.70 | 497,207 | +0.17(+0.17%) |
Oct 10, 2013 | 100.58 | 102.90 | 100.58 | 102.53 | 572,830 | +2.93(+2.94%) |
Oct 09, 2013 | 100.40 | 100.40 | 97.76 | 99.60 | 1,381,535 | -0.76(-0.76%) |
Oct 08, 2013 | 100.58 | 102.06 | 100.32 | 100.36 | 1,238,938 | -0.33(-0.33%) |
Oct 07, 2013 | 100.71 | 101.33 | 100.01 | 100.69 | 495,545 | -0.83(-0.81%) |
Oct 04, 2013 | 99.71 | 101.91 | 98.89 | 101.52 | 698,879 | +1.45(+1.45%) |
Oct 03, 2013 | 100.10 | 100.59 | 98.60 | 100.07 | 996,578 | -0.61(-0.60%) |
Oct 02, 2013 | 100.11 | 100.87 | 99.63 | 100.68 | 1,069,220 | -0.39(-0.39%) |
Oct 01, 2013 | 99.17 | 101.26 | 98.94 | 101.07 | 429,281 | +1.93(+1.95%) |
Sep 30, 2013 | 98.57 | 99.57 | 98.28 | 99.14 | 600,045 | -0.68(-0.68%) |
Sep 27, 2013 | 99.70 | 100.14 | 99.18 | 99.82 | 446,774 | -0.25(-0.25%) |
Sep 26, 2013 | 99.68 | 100.11 | 99.10 | 100.07 | 469,004 | +0.51(+0.51%) |
Sep 25, 2013 | 100.94 | 101.05 | 99.46 | 99.56 | 498,634 | -1.18(-1.17%) |
Sep 24, 2013 | 99.99 | 101.30 | 99.57 | 100.74 | 580,367 | +0.67(+0.67%) |
Sep 23, 2013 | 100.76 | 101.02 | 99.74 | 100.07 | 668,530 | -0.93(-0.92%) |
Sep 20, 2013 | 101.76 | 102.41 | 100.84 | 101.00 | 686,642 | -0.74(-0.73%) |
Sep 19, 2013 | 102.24 | 102.65 | 101.20 | 101.75 | 1,033,200 | -0.46(-0.45%) |
Sep 18, 2013 | 100.74 | 102.62 | 100.74 | 102.21 | 1,277,529 | +1.20(+1.18%) |
Sep 17, 2013 | 101.14 | 101.58 | 100.42 | 101.01 | 639,050 | +0.21(+0.21%) |
Sep 16, 2013 | 101.73 | 101.42 | 100.54 | 100.80 | 815,660 | +0.82(+0.82%) |
Sep 13, 2013 | 99.48 | 100.48 | 99.03 | 99.98 | 412,097 | +0.51(+0.51%) |
Sep 12, 2013 | 100.91 | 101.04 | 98.93 | 99.47 | 500,866 | -1.20(-1.19%) |
Sep 11, 2013 | 100.92 | 101.53 | 99.98 | 100.67 | 1,627,336 | -0.72(-0.72%) |
Sep 10, 2013 | 100.23 | 101.46 | 99.64 | 101.39 | 482,784 | +1.93(+1.94%) |
Sep 09, 2013 | 98.20 | 99.53 | 97.87 | 99.46 | 353,206 | +1.51(+1.55%) |
Sep 06, 2013 | 98.44 | 99.00 | 97.21 | 97.95 | 303,582 | -0.31(-0.31%) |
Sep 05, 2013 | 97.59 | 98.66 | 97.38 | 98.26 | 272,478 | +0.48(+0.49%) |
Sep 04, 2013 | 95.75 | 98.03 | 95.59 | 97.78 | 431,114 | +1.89(+1.97%) |
Sep 03, 2013 | 96.47 | 97.22 | 95.21 | 95.89 | 356,388 | +0.52(+0.54%) |
Aug 30, 2013 | 97.07 | 97.24 | 95.08 | 95.37 | 424,094 | -1.38(-1.42%) |
Aug 29, 2013 | 95.13 | 97.07 | 94.95 | 96.75 | 704,171 | +1.47(+1.55%) |
Aug 28, 2013 | 95.27 | 95.74 | 94.11 | 95.27 | 548,193 | -0.03(-0.03%) |
Aug 27, 2013 | 96.17 | 96.90 | 95.16 | 95.30 | 629,245 | -2.14(-2.19%) |
Aug 26, 2013 | 98.11 | 98.60 | 97.04 | 97.44 | 561,623 | -0.72(-0.74%) |
Aug 23, 2013 | 98.23 | 98.29 | 97.13 | 98.16 | 531,858 | -0.04(-0.04%) |
Aug 22, 2013 | 96.13 | 98.35 | 95.89 | 98.20 | 504,582 | +2.44(+2.55%) |
Aug 21, 2013 | 96.97 | 96.97 | 95.23 | 95.75 | 585,394 | -1.16(-1.19%) |
Aug 20, 2013 | 95.74 | 97.38 | 95.14 | 96.91 | 705,316 | +1.24(+1.30%) |
Aug 19, 2013 | 96.24 | 96.35 | 95.37 | 95.67 | 510,112 | -0.70(-0.72%) |
Aug 16, 2013 | 95.48 | 96.64 | 95.00 | 96.37 | 537,494 | +0.66(+0.69%) |
Aug 15, 2013 | 95.95 | 96.12 | 94.58 | 95.71 | 563,562 | -1.22(-1.26%) |
Aug 14, 2013 | 97.73 | 98.55 | 96.63 | 96.93 | 581,359 | -1.87(-1.90%) |
Aug 13, 2013 | 97.72 | 99.08 | 97.06 | 98.80 | 767,408 | +1.09(+1.11%) |
Aug 12, 2013 | 96.80 | 97.91 | 96.63 | 97.72 | 531,880 | -0.08(-0.08%) |
Aug 09, 2013 | 97.43 | 98.15 | 96.98 | 97.80 | 631,686 | +0.25(+0.26%) |
Aug 08, 2013 | 97.21 | 97.88 | 96.70 | 97.55 | 876,023 | +1.27(+1.32%) |
Aug 07, 2013 | 96.98 | 97.52 | 96.12 | 96.28 | 710,776 | -1.21(-1.24%) |
Aug 06, 2013 | 98.48 | 98.99 | 97.05 | 97.49 | 868,283 | -1.02(-1.04%) |
Aug 05, 2013 | 99.57 | 100.26 | 98.12 | 98.51 | 904,500 | -1.06(-1.06%) |
Aug 02, 2013 | 100.16 | 100.94 | 99.14 | 99.57 | 1,022,627 | -0.59(-0.59%) |
Aug 01, 2013 | 99.04 | 101.37 | 98.90 | 100.16 | 1,196,665 | +2.68(+2.75%) |
Jul 31, 2013 | 97.74 | 98.79 | 96.98 | 97.48 | 808,066 | -0.13(-0.13%) |
Jul 30, 2013 | 98.37 | 98.49 | 97.13 | 97.61 | 723,559 | -0.25(-0.26%) |
Jul 29, 2013 | 99.28 | 99.63 | 97.73 | 97.86 | 850,099 | -1.77(-1.78%) |
Jul 26, 2013 | 99.64 | 100.03 | 98.20 | 99.64 | 1,130,120 | -0.09(-0.09%) |
Jul 25, 2013 | 100.06 | 100.85 | 98.43 | 99.73 | 1,196,640 | -0.52(-0.52%) |
Jul 24, 2013 | 102.52 | 102.75 | 100.09 | 100.25 | 1,285,353 | -2.21(-2.15%) |
Jul 23, 2013 | 104.91 | 105.23 | 102.45 | 102.46 | 1,227,951 | -2.33(-2.22%) |
Jul 22, 2013 | 106.35 | 107.03 | 104.48 | 104.78 | 793,995 | -2.24(-2.10%) |
Jul 19, 2013 | 106.26 | 107.03 | 104.00 | 107.03 | 1,228,972 | +1.29(+1.22%) |
Jul 18, 2013 | 103.28 | 105.79 | 103.05 | 105.73 | 805,239 | +2.59(+2.51%) |
Jul 17, 2013 | 103.57 | 104.48 | 102.72 | 103.15 | 517,059 | +0.21(+0.20%) |
Jul 16, 2013 | 103.49 | 104.42 | 102.54 | 102.94 | 708,850 | -0.42(-0.40%) |
Jul 15, 2013 | 103.15 | 104.42 | 103.06 | 103.35 | 907,639 | +0.39(+0.38%) |
Jul 12, 2013 | 102.14 | 104.22 | 101.60 | 102.97 | 943,225 | +0.49(+0.48%) |
Jul 11, 2013 | 103.32 | 103.59 | 101.97 | 102.48 | 1,262,236 | +0.45(+0.44%) |
Jul 10, 2013 | 103.55 | 104.48 | 100.83 | 102.02 | 1,406,453 | -1.97(-1.90%) |
Jul 09, 2013 | 102.19 | 104.04 | 102.03 | 104.00 | 903,120 | +2.21(+2.17%) |
Jul 08, 2013 | 101.89 | 102.51 | 100.69 | 101.79 | 956,642 | -0.07(-0.07%) |
Jul 05, 2013 | 99.98 | 102.30 | 99.98 | 101.86 | 727,107 | +2.37(+2.38%) |
Jul 03, 2013 | 99.26 | 100.13 | 98.66 | 99.49 | 635,974 | -0.02(-0.02%) |
Jul 02, 2013 | 97.70 | 99.59 | 97.70 | 99.51 | 1,252,807 | +1.42(+1.45%) |
Jul 01, 2013 | 97.97 | 99.11 | 97.21 | 98.09 | 798,447 | +2.23(+2.32%) |
Jun 28, 2013 | 97.18 | 97.19 | 95.41 | 95.86 | 937,675 | -1.56(-1.60%) |
Jun 27, 2013 | 98.35 | 98.71 | 96.77 | 97.42 | 863,256 | -0.17(-0.18%) |
Jun 26, 2013 | 97.25 | 98.32 | 96.39 | 97.59 | 703,802 | +1.02(+1.06%) |
Jun 25, 2013 | 95.09 | 96.89 | 94.29 | 96.57 | 732,489 | +2.78(+2.96%) |
Jun 24, 2013 | 94.96 | 94.96 | 92.31 | 93.79 | 1,034,964 | -3.08(-3.18%) |
Jun 21, 2013 | 98.40 | 98.58 | 96.30 | 96.87 | 1,147,597 | -0.83(-0.85%) |
Jun 20, 2013 | 98.74 | 99.44 | 97.55 | 97.70 | 1,005,658 | -2.21(-2.21%) |
Jun 19, 2013 | 101.41 | 101.64 | 99.89 | 99.91 | 518,872 | -1.58(-1.56%) |
Jun 18, 2013 | 99.75 | 101.70 | 99.00 | 101.49 | 375,632 | +1.99(+2.00%) |
Jun 17, 2013 | 100.97 | 101.05 | 98.69 | 99.50 | 642,298 | -0.56(-0.56%) |
Jun 14, 2013 | 100.53 | 101.73 | 99.73 | 100.06 | 568,697 | -0.77(-0.76%) |
Jun 13, 2013 | 97.28 | 101.10 | 96.75 | 100.83 | 867,183 | +3.55(+3.65%) |
Jun 12, 2013 | 100.09 | 100.40 | 96.97 | 97.28 | 685,933 | -1.64(-1.66%) |
Jun 11, 2013 | 98.63 | 100.61 | 98.03 | 98.92 | 565,274 | -0.81(-0.81%) |
Jun 10, 2013 | 100.20 | 100.37 | 98.79 | 99.73 | 526,905 | -0.22(-0.22%) |
Jun 07, 2013 | 98.70 | 100.69 | 98.45 | 99.94 | 568,201 | +1.91(+1.95%) |
Jun 06, 2013 | 95.88 | 98.07 | 95.05 | 98.03 | 664,435 | +2.21(+2.31%) |
Jun 05, 2013 | 97.54 | 98.22 | 95.67 | 95.82 | 1,031,586 | -2.46(-2.50%) |
Jun 04, 2013 | 98.86 | 100.36 | 97.72 | 98.28 | 648,424 | -0.75(-0.76%) |
Jun 03, 2013 | 100.36 | 100.44 | 97.37 | 99.03 | 1,015,535 | -0.92(-0.92%) |
May 31, 2013 | 100.55 | 102.58 | 99.95 | 99.95 | 1,019,267 | -1.20(-1.19%) |
May 30, 2013 | 101.24 | 102.00 | 100.77 | 101.15 | 632,831 | -0.04(-0.04%) |
May 29, 2013 | 101.93 | 102.58 | 100.73 | 101.19 | 731,367 | -1.58(-1.54%) |
May 28, 2013 | 102.22 | 103.52 | 101.68 | 102.77 | 1,215,923 | +2.21(+2.20%) |
May 24, 2013 | 100.90 | 101.71 | 99.36 | 100.55 | 1,173,322 | -0.57(-0.56%) |
May 23, 2013 | 98.63 | 101.12 | 97.06 | 101.12 | 19,207,250 | +1.56(+1.57%) |
May 22, 2013 | 102.33 | 103.03 | 99.04 | 99.56 | 1,410,755 | -3.17(-3.08%) |
May 21, 2013 | 103.56 | 104.79 | 102.55 | 102.73 | 841,612 | -0.83(-0.80%) |
May 20, 2013 | 105.09 | 105.94 | 103.15 | 103.56 | 1,359,747 | -2.22(-2.10%) |
May 17, 2013 | 105.97 | 106.80 | 105.12 | 105.78 | 1,163,045 | +0.88(+0.84%) |
May 16, 2013 | 105.76 | 107.33 | 104.38 | 104.91 | 1,147,812 | -0.86(-0.81%) |
May 15, 2013 | 104.77 | 105.76 | 104.10 | 105.76 | 704,852 | +5.13(+5.10%) |
May 13, 2013 | 99.16 | 101.28 | 98.58 | 100.64 | 870,869 | +1.38(+1.39%) |
May 10, 2013 | 98.65 | 99.48 | 98.24 | 99.25 | 812,645 | +0.61(+0.61%) |
May 09, 2013 | 99.41 | 99.98 | 98.23 | 98.65 | 636,584 | -0.63(-0.64%) |
May 08, 2013 | 98.65 | 99.87 | 98.61 | 99.28 | 1,346,406 | +0.09(+0.09%) |
May 07, 2013 | 99.01 | 99.77 | 98.64 | 99.19 | 1,179,067 | +0.57(+0.58%) |
May 06, 2013 | 99.62 | 99.88 | 97.84 | 98.62 | 909,275 | -0.83(-0.84%) |
May 03, 2013 | 96.02 | 100.78 | 96.02 | 99.45 | 1,219,731 | +4.14(+4.35%) |
May 02, 2013 | 93.98 | 96.11 | 93.94 | 95.31 | 929,301 | +1.57(+1.68%) |
May 01, 2013 | 97.78 | 98.66 | 93.51 | 93.74 | 1,214,889 | -4.74(-4.81%) |
Apr 30, 2013 | 97.28 | 98.48 | 96.26 | 98.48 | 1,111,658 | +1.29(+1.33%) |
Apr 29, 2013 | 96.40 | 97.37 | 95.97 | 97.19 | 627,557 | +0.90(+0.94%) |
Apr 26, 2013 | 96.83 | 96.91 | 95.80 | 96.28 | 456,177 | -0.63(-0.65%) |
Apr 25, 2013 | 96.85 | 97.85 | 96.62 | 96.91 | 705,849 | +0.53(+0.55%) |
Apr 24, 2013 | 96.52 | 97.00 | 95.88 | 96.38 | 738,057 | -0.14(-0.15%) |
Apr 23, 2013 | 95.95 | 97.02 | 95.49 | 96.53 | 813,689 | +1.18(+1.24%) |
Apr 22, 2013 | 96.15 | 96.85 | 93.47 | 95.34 | 1,079,828 | -0.78(-0.81%) |
Apr 19, 2013 | 90.81 | 96.69 | 90.81 | 96.12 | 1,255,005 | +2.79(+2.99%) |
Apr 18, 2013 | 94.33 | 94.68 | 92.49 | 93.33 | 1,707,406 | -0.33(-0.36%) |
Apr 17, 2013 | 92.92 | 94.61 | 92.11 | 93.66 | 1,022,047 | +0.11(+0.12%) |
Apr 16, 2013 | 93.16 | 93.90 | 92.26 | 93.56 | 961,316 | +1.59(+1.73%) |
Apr 15, 2013 | 95.86 | 95.86 | 91.54 | 91.97 | 1,764,501 | -5.34(-5.48%) |
Apr 12, 2013 | 96.46 | 97.41 | 96.30 | 97.30 | 545,709 | +0.51(+0.52%) |
Apr 11, 2013 | 97.22 | 97.60 | 96.43 | 96.80 | 641,966 | -0.27(-0.28%) |
Apr 10, 2013 | 95.89 | 97.08 | 95.60 | 97.07 | 710,942 | +1.56(+1.64%) |
Apr 09, 2013 | 96.33 | 96.59 | 94.58 | 95.51 | 531,138 | -0.59(-0.61%) |
Apr 08, 2013 | 94.48 | 96.26 | 94.34 | 96.09 | 669,360 | +1.53(+1.62%) |
Apr 05, 2013 | 91.72 | 94.67 | 90.60 | 94.56 | 1,126,171 | +0.66(+0.70%) |
Apr 04, 2013 | 94.26 | 94.92 | 93.01 | 93.90 | 1,170,198 | -0.42(-0.44%) |
Apr 03, 2013 | 95.43 | 96.32 | 92.77 | 94.31 | 1,703,449 | -1.24(-1.29%) |
Apr 02, 2013 | 98.43 | 99.66 | 95.26 | 95.55 | 1,483,847 | -2.47(-2.52%) |