Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 112.15 | 112.88 | 112.00 | 112.75 | 15,024 | -1.90(-1.66%) |
Apr 29, 2014 | 114.18 | 114.73 | 113.91 | 114.65 | 33,381 | +1.71(+1.51%) |
Apr 28, 2014 | 112.45 | 113.28 | 111.88 | 112.94 | 22,440 | +0.36(+0.32%) |
Apr 25, 2014 | 112.47 | 112.64 | 111.55 | 112.58 | 59,251 | -0.62(-0.55%) |
Apr 24, 2014 | 112.12 | 113.63 | 111.16 | 113.20 | 22,821 | +0.61(+0.54%) |
Apr 23, 2014 | 113.45 | 113.45 | 112.46 | 112.59 | 15,599 | -0.25(-0.22%) |
Apr 22, 2014 | 112.39 | 113.00 | 112.33 | 112.84 | 33,617 | +2.63(+2.39%) |
Apr 21, 2014 | 110.30 | 110.41 | 110.00 | 110.21 | 16,817 | -0.11(-0.10%) |
Apr 17, 2014 | 110.32 | 110.32 | 110.32 | 0 | +2.18(+2.02%) | |
Apr 16, 2014 | 108.21 | 108.70 | 107.49 | 108.14 | 15,721 | +1.55(+1.45%) |
Apr 15, 2014 | 107.54 | 107.99 | 105.50 | 106.59 | 23,340 | -1.11(-1.03%) |
Apr 14, 2014 | 108.05 | 108.12 | 107.30 | 107.70 | 24,179 | +0.32(+0.30%) |
Apr 11, 2014 | 108.00 | 108.40 | 107.38 | 107.38 | 0 | -1.49(-1.37%) |
Apr 10, 2014 | 110.94 | 110.94 | 108.87 | 108.87 | 25,122 | -0.92(-0.84%) |
Apr 09, 2014 | 109.61 | 109.79 | 108.70 | 109.79 | 32,563 | +0.95(+0.88%) |
Apr 08, 2014 | 108.49 | 109.32 | 108.45 | 108.84 | 21,185 | +0.81(+0.75%) |
Apr 07, 2014 | 108.64 | 108.88 | 107.83 | 108.03 | 23,010 | -1.74(-1.59%) |
Apr 04, 2014 | 111.03 | 111.15 | 109.75 | 109.77 | 0 | -0.08(-0.07%) |
Apr 03, 2014 | 110.20 | 110.43 | 109.56 | 109.85 | 19,633 | -1.13(-1.02%) |
Apr 02, 2014 | 110.70 | 110.98 | 110.27 | 110.98 | 31,811 | -0.61(-0.55%) |
Apr 01, 2014 | 111.94 | 111.96 | 111.15 | 111.59 | 24,212 | +0.22(+0.19%) |
Mar 31, 2014 | 111.99 | 112.15 | 111.16 | 111.38 | 50,154 | +0.89(+0.81%) |
Mar 28, 2014 | 109.74 | 110.65 | 109.74 | 110.49 | 0 | +1.42(+1.30%) |
Mar 27, 2014 | 109.11 | 109.36 | 108.37 | 109.07 | 45,466 | +0.85(+0.79%) |
Mar 26, 2014 | 109.49 | 109.52 | 108.02 | 108.22 | 36,667 | +0.26(+0.24%) |
Mar 25, 2014 | 107.51 | 107.98 | 106.75 | 107.96 | 99,054 | +1.89(+1.78%) |
Mar 24, 2014 | 107.05 | 107.07 | 104.95 | 106.07 | 30,600 | -1.13(-1.05%) |
Mar 21, 2014 | 107.44 | 108.21 | 106.89 | 107.20 | 0 | +0.59(+0.55%) |
Mar 20, 2014 | 105.58 | 106.89 | 105.58 | 106.61 | 20,719 | -0.85(-0.79%) |
Mar 19, 2014 | 108.65 | 109.18 | 106.63 | 107.46 | 34,501 | -1.14(-1.05%) |
Mar 18, 2014 | 108.11 | 109.20 | 108.11 | 108.60 | 23,754 | +0.16(+0.15%) |
Mar 17, 2014 | 107.16 | 108.76 | 107.16 | 108.44 | 26,157 | +1.84(+1.73%) |
Mar 14, 2014 | 105.90 | 107.50 | 104.53 | 106.60 | 0 | +2.23(+2.14%) |
Mar 13, 2014 | 108.30 | 108.30 | 104.05 | 104.37 | 102,349 | -4.56(-4.19%) |
Mar 12, 2014 | 108.69 | 109.25 | 108.00 | 108.93 | 36,987 | -1.28(-1.16%) |
Mar 11, 2014 | 110.77 | 111.67 | 110.10 | 110.21 | 43,082 | +0.10(+0.09%) |
Mar 10, 2014 | 110.53 | 110.66 | 109.35 | 110.11 | 38,012 | -0.90(-0.81%) |
Mar 07, 2014 | 111.62 | 111.64 | 110.57 | 111.01 | 0 | -1.35(-1.20%) |
Mar 06, 2014 | 112.31 | 112.57 | 112.01 | 112.36 | 26,646 | +1.00(+0.90%) |
Mar 05, 2014 | 111.81 | 111.86 | 111.25 | 111.36 | 22,726 | -1.24(-1.10%) |
Mar 04, 2014 | 112.67 | 113.06 | 112.38 | 112.60 | 81,115 | +2.95(+2.69%) |
Mar 03, 2014 | 110.36 | 111.05 | 109.50 | 109.65 | 52,049 | -4.61(-4.03%) |
Feb 28, 2014 | 113.78 | 115.19 | 113.78 | 114.26 | 0 | +1.59(+1.41%) |
Feb 27, 2014 | 111.88 | 112.91 | 111.88 | 112.67 | 53,019 | -1.62(-1.42%) |
Feb 26, 2014 | 113.86 | 114.72 | 113.44 | 114.29 | 49,388 | +0.71(+0.62%) |
Feb 25, 2014 | 113.60 | 114.36 | 113.36 | 113.58 | 53,075 | -0.54(-0.47%) |
Feb 24, 2014 | 113.60 | 114.45 | 112.46 | 114.12 | 38,709 | +1.66(+1.48%) |
Feb 21, 2014 | 112.62 | 113.33 | 112.28 | 112.46 | 0 | -0.14(-0.12%) |
Feb 20, 2014 | 111.61 | 112.79 | 111.48 | 112.60 | 73,899 | -0.18(-0.16%) |
Feb 19, 2014 | 113.18 | 114.25 | 112.78 | 112.78 | 46,532 | -0.48(-0.42%) |
Feb 18, 2014 | 113.35 | 113.76 | 112.90 | 113.26 | 57,889 | +0.04(+0.04%) |
Feb 14, 2014 | 113.22 | 113.22 | 113.22 | 0 | +1.67(+1.50%) | |
Feb 13, 2014 | 109.38 | 111.55 | 109.38 | 111.55 | 71,760 | +2.05(+1.87%) |
Feb 12, 2014 | 109.47 | 110.00 | 109.22 | 109.50 | 51,142 | -0.12(-0.11%) |
Feb 11, 2014 | 107.85 | 109.62 | 107.53 | 109.62 | 26,574 | +2.53(+2.36%) |
Feb 10, 2014 | 107.13 | 107.23 | 106.73 | 107.09 | 24,306 | -0.99(-0.92%) |
Feb 07, 2014 | 106.60 | 108.25 | 106.60 | 108.08 | 0 | +1.77(+1.66%) |
Feb 06, 2014 | 104.51 | 106.58 | 104.51 | 106.31 | 46,364 | +2.13(+2.04%) |
Feb 05, 2014 | 103.65 | 104.22 | 103.32 | 104.18 | 38,847 | +0.20(+0.19%) |
Feb 04, 2014 | 103.36 | 103.98 | 102.96 | 103.98 | 65,285 | -0.60(-0.57%) |
Feb 03, 2014 | 106.45 | 106.54 | 104.56 | 104.58 | 56,274 | -2.75(-2.56%) |
Jan 31, 2014 | 106.11 | 107.70 | 105.74 | 107.33 | 0 | -1.22(-1.12%) |
Jan 30, 2014 | 108.12 | 108.76 | 107.77 | 108.55 | 31,300 | +1.37(+1.28%) |
Jan 29, 2014 | 106.81 | 108.02 | 106.68 | 107.18 | 32,178 | -1.30(-1.20%) |
Jan 28, 2014 | 108.02 | 108.90 | 107.56 | 108.48 | 33,884 | +2.70(+2.56%) |
Jan 27, 2014 | 107.03 | 107.05 | 105.24 | 105.78 | 31,324 | -0.05(-0.05%) |
Jan 24, 2014 | 108.08 | 108.15 | 105.82 | 105.83 | 0 | -3.47(-3.17%) |
Jan 23, 2014 | 108.90 | 109.30 | 108.32 | 109.30 | 189,926 | +0.41(+0.38%) |
Jan 22, 2014 | 109.61 | 109.73 | 108.47 | 108.89 | 29,183 | -0.73(-0.67%) |
Jan 21, 2014 | 109.75 | 110.01 | 109.23 | 109.62 | 29,681 | +2.40(+2.24%) |
Jan 17, 2014 | 107.22 | 107.22 | 107.22 | 0 | -0.56(-0.51%) | |
Jan 16, 2014 | 107.36 | 107.89 | 107.18 | 107.78 | 46,494 | +1.11(+1.04%) |
Jan 15, 2014 | 106.35 | 106.99 | 105.96 | 106.67 | 36,346 | +0.32(+0.30%) |
Jan 14, 2014 | 105.10 | 106.49 | 105.10 | 106.35 | 34,277 | +1.44(+1.37%) |
Jan 13, 2014 | 105.32 | 105.97 | 104.75 | 104.91 | 45,901 | -1.24(-1.17%) |
Jan 10, 2014 | 105.54 | 106.39 | 105.54 | 106.15 | 34,633 | +1.28(+1.22%) |
Jan 09, 2014 | 105.29 | 105.31 | 104.11 | 104.87 | 42,769 | -0.85(-0.80%) |
Jan 08, 2014 | 106.13 | 106.17 | 105.51 | 105.72 | 31,176 | -1.09(-1.02%) |
Jan 07, 2014 | 106.49 | 106.99 | 106.35 | 106.81 | 53,463 | +1.28(+1.21%) |
Jan 06, 2014 | 104.20 | 106.24 | 103.71 | 105.53 | 137,892 | +1.51(+1.45%) |
Jan 03, 2014 | 104.20 | 104.55 | 103.94 | 104.02 | 0 | -0.17(-0.16%) |
Jan 02, 2014 | 105.24 | 105.24 | 103.95 | 104.19 | 38,806 | -3.60(-3.34%) |
Dec 31, 2013 | 107.79 | 107.79 | 107.79 | 0 | +0.23(+0.21%) | |
Dec 30, 2013 | 107.15 | 107.56 | 106.96 | 107.56 | 18,574 | +0.37(+0.35%) |
Dec 27, 2013 | 107.38 | 107.38 | 106.88 | 107.19 | 0 | +0.31(+0.29%) |
Dec 26, 2013 | 105.99 | 106.88 | 105.75 | 106.88 | 21,356 | +1.02(+0.96%) |
Dec 24, 2013 | 104.65 | 105.92 | 104.65 | 105.86 | 25,482 | +0.56(+0.53%) |
Dec 23, 2013 | 105.19 | 105.52 | 104.84 | 105.30 | 58,763 | +1.49(+1.43%) |
Dec 20, 2013 | 103.80 | 104.28 | 103.66 | 103.81 | 0 | +0.85(+0.83%) |
Dec 19, 2013 | 102.50 | 103.15 | 102.43 | 102.96 | 45,380 | -0.34(-0.33%) |
Dec 18, 2013 | 102.48 | 103.65 | 102.07 | 103.30 | 59,860 | +0.76(+0.74%) |
Dec 17, 2013 | 102.91 | 102.91 | 102.18 | 102.54 | 29,543 | -0.64(-0.63%) |
Dec 16, 2013 | 103.37 | 103.51 | 102.86 | 103.19 | 33,660 | +1.75(+1.72%) |
Dec 13, 2013 | 101.34 | 101.44 | 100.85 | 101.44 | 21,522 | +0.06(+0.06%) |
Dec 12, 2013 | 101.33 | 102.00 | 101.21 | 101.38 | 38,544 | -0.41(-0.40%) |
Dec 11, 2013 | 103.28 | 103.28 | 101.79 | 101.79 | 46,036 | -1.46(-1.41%) |
Dec 10, 2013 | 103.30 | 103.49 | 102.91 | 103.25 | 32,544 | -0.69(-0.66%) |
Dec 09, 2013 | 104.04 | 104.25 | 103.50 | 103.94 | 19,355 | +0.06(+0.06%) |
Dec 06, 2013 | 103.65 | 104.14 | 103.34 | 103.88 | 17,719 | +1.54(+1.50%) |
Dec 05, 2013 | 102.80 | 103.36 | 102.33 | 102.34 | 21,117 | -0.75(-0.73%) |
Dec 04, 2013 | 101.97 | 103.16 | 101.97 | 103.09 | 27,313 | -1.71(-1.63%) |
Dec 03, 2013 | 105.16 | 105.42 | 104.48 | 104.80 | 32,642 | -1.61(-1.51%) |
Dec 02, 2013 | 106.87 | 107.16 | 106.41 | 106.41 | 23,892 | -0.53(-0.50%) |
Nov 29, 2013 | 106.95 | 107.45 | 106.93 | 106.94 | 17,398 | +1.09(+1.03%) |
Nov 27, 2013 | 105.69 | 106.00 | 105.43 | 105.85 | 21,242 | +0.57(+0.55%) |
Nov 26, 2013 | 104.76 | 105.57 | 104.75 | 105.28 | 20,672 | +0.53(+0.50%) |
Nov 25, 2013 | 104.60 | 104.93 | 104.49 | 104.75 | 63,224 | +0.83(+0.80%) |
Nov 22, 2013 | 103.37 | 103.92 | 103.09 | 103.92 | 30,052 | +0.44(+0.43%) |
Nov 21, 2013 | 103.20 | 103.48 | 102.62 | 103.48 | 29,462 | +0.46(+0.44%) |
Nov 20, 2013 | 104.32 | 104.41 | 102.79 | 103.02 | 19,661 | -1.52(-1.45%) |
Nov 19, 2013 | 104.62 | 105.05 | 104.35 | 104.54 | 24,215 | -0.11(-0.11%) |
Nov 18, 2013 | 105.55 | 105.70 | 104.60 | 104.65 | 28,682 | -0.44(-0.42%) |
Nov 15, 2013 | 105.00 | 105.29 | 104.78 | 105.09 | 20,659 | +0.29(+0.28%) |
Nov 14, 2013 | 104.39 | 104.96 | 104.18 | 104.80 | 65,520 | +1.67(+1.62%) |
Nov 13, 2013 | 101.63 | 103.23 | 101.55 | 103.13 | 21,694 | +1.25(+1.23%) |
Nov 12, 2013 | 102.31 | 102.70 | 101.77 | 101.88 | 31,318 | +0.33(+0.32%) |
Nov 11, 2013 | 101.14 | 101.92 | 101.14 | 101.55 | 18,089 | +0.32(+0.32%) |
Nov 08, 2013 | 100.84 | 101.28 | 100.58 | 101.23 | 19,126 | +0.28(+0.28%) |
Nov 07, 2013 | 102.60 | 103.25 | 100.92 | 100.95 | 18,110 | -1.59(-1.55%) |
Nov 06, 2013 | 102.56 | 102.99 | 102.37 | 102.54 | 42,715 | +0.61(+0.60%) |
Nov 05, 2013 | 101.93 | 102.28 | 101.40 | 101.93 | 73,839 | -1.22(-1.18%) |
Nov 04, 2013 | 102.61 | 103.15 | 102.60 | 103.15 | 37,659 | -0.39(-0.38%) |
Nov 01, 2013 | 103.48 | 103.76 | 102.83 | 103.54 | 31,794 | -0.46(-0.44%) |
Oct 31, 2013 | 103.58 | 104.18 | 103.15 | 104.00 | 23,647 | +0.04(+0.04%) |
Oct 30, 2013 | 104.20 | 104.55 | 103.49 | 103.96 | 29,125 | -0.67(-0.64%) |
Oct 29, 2013 | 104.63 | 104.77 | 104.08 | 104.63 | 40,390 | +0.41(+0.39%) |
Oct 28, 2013 | 103.90 | 104.65 | 103.70 | 104.22 | 87,972 | +0.69(+0.66%) |
Oct 25, 2013 | 104.29 | 104.29 | 103.44 | 103.53 | 80,168 | +1.47(+1.44%) |
Oct 24, 2013 | 102.08 | 102.32 | 101.73 | 102.07 | 35,171 | -0.01(-0.01%) |
Oct 23, 2013 | 102.14 | 102.30 | 101.91 | 102.08 | 17,549 | +0.12(+0.12%) |
Oct 22, 2013 | 101.50 | 102.55 | 101.50 | 101.96 | 40,098 | +1.54(+1.53%) |
Oct 21, 2013 | 100.04 | 100.56 | 99.89 | 100.42 | 22,624 | -0.05(-0.05%) |
Oct 18, 2013 | 100.20 | 100.50 | 99.97 | 100.47 | 29,927 | +0.47(+0.47%) |
Oct 17, 2013 | 99.25 | 100.00 | 99.24 | 100.00 | 18,940 | +1.10(+1.11%) |
Oct 16, 2013 | 98.08 | 99.05 | 98.08 | 98.90 | 31,578 | +1.70(+1.75%) |
Oct 15, 2013 | 97.65 | 97.75 | 97.07 | 97.20 | 15,908 | -0.11(-0.11%) |
Oct 14, 2013 | 96.87 | 97.52 | 96.68 | 97.31 | 25,765 | +0.06(+0.06%) |
Oct 11, 2013 | 96.95 | 97.32 | 96.80 | 97.25 | 14,352 | -0.05(-0.05%) |
Oct 10, 2013 | 96.63 | 97.48 | 96.63 | 97.29 | 15,994 | +2.75(+2.91%) |
Oct 09, 2013 | 94.86 | 94.88 | 94.00 | 94.54 | 37,131 | -0.31(-0.33%) |
Oct 08, 2013 | 95.16 | 95.51 | 94.85 | 94.85 | 20,819 | -0.57(-0.60%) |
Oct 07, 2013 | 94.81 | 95.68 | 94.63 | 95.42 | 25,002 | -0.68(-0.71%) |
Oct 04, 2013 | 95.67 | 96.40 | 95.46 | 96.10 | 14,800 | -0.63(-0.65%) |
Oct 03, 2013 | 96.83 | 96.98 | 96.31 | 96.73 | 66,587 | -0.89(-0.92%) |
Oct 02, 2013 | 97.24 | 97.64 | 96.68 | 97.62 | 125,911 | +0.62(+0.64%) |
Oct 01, 2013 | 95.90 | 97.10 | 95.90 | 97.00 | 34,059 | +1.00(+1.04%) |
Sep 30, 2013 | 95.42 | 96.00 | 95.25 | 96.00 | 26,735 | -0.65(-0.67%) |
Sep 27, 2013 | 96.30 | 96.90 | 96.30 | 96.65 | 19,279 | -0.35(-0.36%) |
Sep 26, 2013 | 97.19 | 97.54 | 96.83 | 97.00 | 21,644 | -0.50(-0.51%) |
Sep 25, 2013 | 97.14 | 97.91 | 96.81 | 97.50 | 31,705 | +0.14(+0.14%) |
Sep 24, 2013 | 97.08 | 97.58 | 96.80 | 97.36 | 31,290 | +0.04(+0.04%) |
Sep 23, 2013 | 97.44 | 97.75 | 97.29 | 97.32 | 46,859 | +0.11(+0.11%) |
Sep 20, 2013 | 97.32 | 97.50 | 97.00 | 97.21 | 30,777 | -0.26(-0.27%) |
Sep 19, 2013 | 98.77 | 98.83 | 97.13 | 97.47 | 39,570 | -1.13(-1.15%) |
Sep 18, 2013 | 96.19 | 98.73 | 95.84 | 98.60 | 80,362 | +2.25(+2.34%) |
Sep 17, 2013 | 96.31 | 96.49 | 95.98 | 96.35 | 21,770 | +0.18(+0.19%) |
Sep 16, 2013 | 96.69 | 96.76 | 96.17 | 96.17 | 41,165 | +3.40(+3.66%) |
Sep 13, 2013 | 92.43 | 92.98 | 92.04 | 92.77 | 18,937 | -0.06(-0.06%) |
Sep 12, 2013 | 92.53 | 93.16 | 92.53 | 92.83 | 25,270 | +0.18(+0.19%) |
Sep 11, 2013 | 91.91 | 92.93 | 91.90 | 92.65 | 53,495 | +0.46(+0.49%) |
Sep 10, 2013 | 92.09 | 92.50 | 91.88 | 92.19 | 94,757 | +2.80(+3.14%) |
Sep 09, 2013 | 88.90 | 89.73 | 88.79 | 89.39 | 72,308 | +1.53(+1.74%) |
Sep 06, 2013 | 87.91 | 88.25 | 87.01 | 87.86 | 27,620 | +0.26(+0.30%) |
Sep 05, 2013 | 87.98 | 88.19 | 87.59 | 87.60 | 63,393 | -1.97(-2.20%) |
Sep 04, 2013 | 87.98 | 89.81 | 87.98 | 89.57 | 25,786 | +1.11(+1.26%) |
Sep 03, 2013 | 89.06 | 89.22 | 88.19 | 88.46 | 17,829 | +1.06(+1.21%) |
Aug 30, 2013 | 88.17 | 88.17 | 87.24 | 87.40 | 27,766 | -0.40(-0.46%) |
Aug 29, 2013 | 87.99 | 88.38 | 87.50 | 87.80 | 108,473 | -0.98(-1.10%) |
Aug 28, 2013 | 88.61 | 89.20 | 88.61 | 88.78 | 36,991 | -1.82(-2.01%) |
Aug 27, 2013 | 90.74 | 91.46 | 90.60 | 90.60 | 104,049 | -1.81(-1.96%) |
Aug 26, 2013 | 92.25 | 92.62 | 92.25 | 92.41 | 30,928 | -0.34(-0.37%) |
Aug 23, 2013 | 92.30 | 92.89 | 92.20 | 92.75 | 45,872 | +1.31(+1.43%) |
Aug 22, 2013 | 91.00 | 91.64 | 90.99 | 91.44 | 38,507 | +1.84(+2.05%) |
Aug 21, 2013 | 89.38 | 90.55 | 89.21 | 89.60 | 23,529 | -1.33(-1.46%) |
Aug 20, 2013 | 90.52 | 90.93 | 90.27 | 90.93 | 16,038 | +0.78(+0.87%) |
Aug 19, 2013 | 91.15 | 91.20 | 90.14 | 90.15 | 26,394 | -0.70(-0.77%) |
Aug 16, 2013 | 90.20 | 90.86 | 90.13 | 90.85 | 27,604 | +0.51(+0.56%) |
Aug 15, 2013 | 89.05 | 90.36 | 88.47 | 90.34 | 27,924 | +0.13(+0.15%) |
Aug 14, 2013 | 90.46 | 90.57 | 89.89 | 90.21 | 20,301 | -0.28(-0.31%) |
Aug 13, 2013 | 90.17 | 90.56 | 89.50 | 90.49 | 30,006 | +2.38(+2.70%) |
Aug 12, 2013 | 87.62 | 88.84 | 87.56 | 88.11 | 22,641 | +1.39(+1.61%) |
Aug 09, 2013 | 86.32 | 86.80 | 86.15 | 86.72 | 18,269 | -0.94(-1.07%) |
Aug 08, 2013 | 87.17 | 87.71 | 86.95 | 87.65 | 42,564 | +0.90(+1.04%) |
Aug 07, 2013 | 86.51 | 86.97 | 86.25 | 86.75 | 29,216 | -0.50(-0.57%) |
Aug 06, 2013 | 88.34 | 88.57 | 87.25 | 87.25 | 141,177 | -1.00(-1.13%) |
Aug 05, 2013 | 88.38 | 88.52 | 87.50 | 88.25 | 47,231 | -2.26(-2.50%) |
Aug 02, 2013 | 90.03 | 90.51 | 89.85 | 90.51 | 29,429 | +0.72(+0.80%) |
Aug 01, 2013 | 89.51 | 89.79 | 89.08 | 89.79 | 31,003 | +1.27(+1.43%) |
Jul 31, 2013 | 88.02 | 89.22 | 87.80 | 88.52 | 24,094 | -0.84(-0.94%) |
Jul 30, 2013 | 89.74 | 89.89 | 89.20 | 89.36 | 15,575 | +0.91(+1.03%) |
Jul 29, 2013 | 88.19 | 88.55 | 87.83 | 88.45 | 19,623 | +0.52(+0.59%) |
Jul 26, 2013 | 88.41 | 88.42 | 87.06 | 87.93 | 32,763 | -1.41(-1.58%) |
Jul 25, 2013 | 88.71 | 89.34 | 87.95 | 89.34 | 43,540 | -2.36(-2.57%) |
Jul 24, 2013 | 92.43 | 92.43 | 91.40 | 91.70 | 49,568 | -0.58(-0.63%) |
Jul 23, 2013 | 92.64 | 92.64 | 92.00 | 92.28 | 21,858 | -0.12(-0.13%) |
Jul 22, 2013 | 92.59 | 92.90 | 92.33 | 92.40 | 23,268 | +0.45(+0.49%) |
Jul 19, 2013 | 91.58 | 92.12 | 91.53 | 91.95 | 15,353 | -0.75(-0.81%) |
Jul 18, 2013 | 92.01 | 92.70 | 91.81 | 92.70 | 13,092 | -0.35(-0.38%) |
Jul 17, 2013 | 93.44 | 93.50 | 92.75 | 93.05 | 19,189 | +0.80(+0.87%) |
Jul 16, 2013 | 92.29 | 92.37 | 91.89 | 92.25 | 18,155 | -0.07(-0.08%) |
Jul 15, 2013 | 92.30 | 92.43 | 92.10 | 92.32 | 26,508 | +0.22(+0.24%) |
Jul 12, 2013 | 92.06 | 92.10 | 91.44 | 92.10 | 25,160 | -1.43(-1.53%) |
Jul 11, 2013 | 92.95 | 93.81 | 92.43 | 93.53 | 38,719 | +3.54(+3.94%) |
Jul 10, 2013 | 89.08 | 90.60 | 89.08 | 89.99 | 28,397 | +0.66(+0.73%) |
Jul 09, 2013 | 89.70 | 89.44 | 88.87 | 89.33 | 45,911 | +0.53(+0.60%) |
Jul 08, 2013 | 88.67 | 89.23 | 88.45 | 88.80 | 129,454 | +2.22(+2.56%) |
Jul 05, 2013 | 87.11 | 87.37 | 86.00 | 86.58 | 36,053 | -1.87(-2.11%) |
Jul 03, 2013 | 87.26 | 88.53 | 87.09 | 88.45 | 22,143 | +0.41(+0.47%) |
Jul 02, 2013 | 88.82 | 89.16 | 87.71 | 88.04 | 42,855 | -1.07(-1.20%) |
Jul 01, 2013 | 89.08 | 89.62 | 89.05 | 89.11 | 48,752 | -0.38(-0.42%) |
Jun 28, 2013 | 89.10 | 89.94 | 88.87 | 89.49 | 38,342 | +0.65(+0.73%) |
Jun 27, 2013 | 88.37 | 89.10 | 88.37 | 88.84 | 119,123 | -1.18(-1.31%) |
Jun 26, 2013 | 91.32 | 91.48 | 90.02 | 90.02 | 95,801 | -0.93(-1.02%) |
Jun 25, 2013 | 91.16 | 91.35 | 90.06 | 90.95 | 76,152 | +0.65(+0.72%) |
Jun 24, 2013 | 89.37 | 90.65 | 89.27 | 90.30 | 51,007 | -1.45(-1.58%) |
Jun 21, 2013 | 93.27 | 93.48 | 90.76 | 91.75 | 49,368 | -1.71(-1.83%) |
Jun 20, 2013 | 94.57 | 94.68 | 93.22 | 93.46 | 36,980 | -3.69(-3.80%) |
Jun 19, 2013 | 99.83 | 99.92 | 97.05 | 97.15 | 26,358 | -2.71(-2.71%) |
Jun 18, 2013 | 99.12 | 100.00 | 99.12 | 99.86 | 31,835 | +1.60(+1.63%) |
Jun 17, 2013 | 98.52 | 99.19 | 97.93 | 98.26 | 23,004 | +1.23(+1.27%) |
Jun 14, 2013 | 97.14 | 97.74 | 96.35 | 97.03 | 17,198 | -0.02(-0.02%) |
Jun 13, 2013 | 95.70 | 97.41 | 95.55 | 97.05 | 24,478 | +0.55(+0.57%) |
Jun 12, 2013 | 98.02 | 98.06 | 96.50 | 96.50 | 27,260 | -0.38(-0.39%) |
Jun 11, 2013 | 96.00 | 97.37 | 95.86 | 96.88 | 24,735 | -0.79(-0.81%) |
Jun 10, 2013 | 97.92 | 98.00 | 96.97 | 97.67 | 14,725 | +1.65(+1.72%) |
Jun 07, 2013 | 94.27 | 96.48 | 94.01 | 96.02 | 22,184 | +1.04(+1.09%) |
Jun 06, 2013 | 95.34 | 95.97 | 94.10 | 94.98 | 46,967 | -0.34(-0.36%) |
Jun 05, 2013 | 95.85 | 96.30 | 95.31 | 95.32 | 20,478 | -2.58(-2.64%) |
Jun 04, 2013 | 98.37 | 98.69 | 97.34 | 97.90 | 59,761 | -1.40(-1.41%) |
Jun 03, 2013 | 98.48 | 99.43 | 97.91 | 99.30 | 46,354 | +1.90(+1.95%) |
May 31, 2013 | 97.89 | 98.17 | 97.40 | 97.40 | 35,450 | -0.39(-0.40%) |
May 30, 2013 | 97.40 | 98.19 | 97.19 | 97.79 | 41,378 | +0.89(+0.92%) |
May 29, 2013 | 96.36 | 97.10 | 96.32 | 96.90 | 47,774 | +0.19(+0.20%) |
May 28, 2013 | 97.16 | 97.68 | 96.42 | 96.71 | 36,756 | +1.57(+1.65%) |
May 24, 2013 | 94.30 | 95.14 | 94.20 | 95.14 | 55,675 | -1.01(-1.05%) |
May 23, 2013 | 95.04 | 96.39 | 95.04 | 96.15 | 48,634 | +0.05(+0.05%) |
May 22, 2013 | 96.65 | 98.00 | 95.71 | 96.10 | 58,114 | -1.07(-1.10%) |
May 21, 2013 | 96.38 | 97.39 | 95.89 | 97.17 | 34,506 | +1.99(+2.09%) |
May 20, 2013 | 94.73 | 95.30 | 94.72 | 95.18 | 30,534 | -0.63(-0.66%) |
May 17, 2013 | 94.97 | 96.16 | 94.79 | 95.81 | 20,047 | +1.12(+1.18%) |
May 16, 2013 | 94.91 | 95.69 | 94.51 | 94.69 | 42,203 | +0.04(+0.04%) |
May 15, 2013 | 93.80 | 94.65 | 93.80 | 94.65 | 31,306 | -1.32(-1.38%) |
May 13, 2013 | 95.32 | 96.09 | 95.29 | 95.97 | 152,297 | -0.21(-0.22%) |
May 10, 2013 | 96.34 | 96.46 | 95.42 | 96.18 | 14,417 | +0.18(+0.19%) |
May 09, 2013 | 96.78 | 96.98 | 95.86 | 96.00 | 20,501 | -0.70(-0.72%) |
May 08, 2013 | 96.34 | 97.00 | 96.34 | 96.70 | 70,796 | +0.55(+0.57%) |
May 07, 2013 | 96.60 | 96.96 | 96.15 | 96.15 | 70,710 | +1.07(+1.13%) |
May 06, 2013 | 95.66 | 95.66 | 95.00 | 95.08 | 95,706 | -0.79(-0.82%) |
May 03, 2013 | 95.89 | 96.90 | 95.67 | 95.87 | 46,654 | +1.95(+2.08%) |
May 02, 2013 | 93.41 | 94.15 | 93.41 | 93.92 | 18,004 | +1.81(+1.97%) |