Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 84.00 | 84.28 | 82.11 | 82.11 | 61,119 | -1.74(-2.08%) |
Jun 27, 2014 | 83.65 | 83.88 | 83.19 | 83.85 | 6,434 | -0.02(-0.02%) |
Jun 26, 2014 | 83.79 | 84.13 | 83.58 | 83.87 | 20,107 | +0.36(+0.43%) |
Jun 25, 2014 | 83.81 | 83.81 | 82.80 | 83.51 | 20,087 | -0.02(-0.02%) |
Jun 24, 2014 | 83.09 | 83.77 | 83.03 | 83.53 | 19,931 | -0.01(-0.01%) |
Jun 23, 2014 | 83.80 | 84.25 | 83.54 | 83.54 | 27,588 | -0.54(-0.64%) |
Jun 20, 2014 | 84.31 | 84.51 | 83.42 | 84.08 | 88,300 | +0.55(+0.66%) |
Jun 19, 2014 | 87.09 | 87.36 | 83.14 | 83.53 | 194,441 | -6.12(-6.83%) |
Jun 18, 2014 | 90.43 | 90.59 | 89.53 | 89.65 | 22,184 | -0.55(-0.61%) |
Jun 17, 2014 | 90.50 | 90.95 | 89.92 | 90.20 | 24,506 | +0.23(+0.26%) |
Jun 16, 2014 | 89.26 | 90.19 | 89.17 | 89.97 | 38,656 | +0.69(+0.77%) |
Jun 13, 2014 | 89.13 | 89.83 | 89.13 | 89.28 | 38,978 | -0.44(-0.49%) |
Jun 12, 2014 | 91.09 | 91.09 | 89.50 | 89.72 | 59,296 | -1.89(-2.06%) |
Jun 11, 2014 | 91.06 | 91.90 | 91.06 | 91.61 | 25,604 | +0.00(+0.00%) |
Jun 10, 2014 | 91.72 | 91.87 | 91.54 | 91.61 | 25,551 | -1.19(-1.28%) |
Jun 06, 2014 | 92.64 | 93.80 | 92.64 | 92.80 | 72,004 | -0.06(-0.06%) |
Jun 05, 2014 | 93.16 | 93.16 | 92.45 | 92.86 | 40,238 | -1.43(-1.52%) |
Jun 04, 2014 | 93.93 | 94.43 | 93.60 | 94.29 | 41,486 | +0.36(+0.38%) |
Jun 03, 2014 | 94.29 | 94.80 | 93.72 | 93.93 | 36,186 | -0.47(-0.50%) |
Jun 02, 2014 | 94.10 | 94.47 | 92.71 | 94.40 | 66,007 | +1.14(+1.22%) |
May 30, 2014 | 92.64 | 94.50 | 92.64 | 93.26 | 91,482 | +0.78(+0.84%) |
May 29, 2014 | 92.77 | 92.77 | 91.79 | 92.48 | 44,914 | +0.37(+0.40%) |
May 28, 2014 | 91.76 | 92.48 | 91.40 | 92.11 | 84,710 | +1.03(+1.13%) |
May 27, 2014 | 89.39 | 91.25 | 89.10 | 91.08 | 134,670 | +3.75(+4.30%) |
May 23, 2014 | 87.14 | 87.33 | 87.33 | 87.33 | 12,900 | +0.24(+0.27%) |
May 22, 2014 | 86.54 | 87.22 | 86.37 | 87.09 | 9,070 | -0.48(-0.55%) |
May 21, 2014 | 87.96 | 88.63 | 87.38 | 87.57 | 34,775 | +0.39(+0.45%) |
May 20, 2014 | 88.00 | 88.00 | 86.88 | 87.18 | 17,312 | -0.07(-0.08%) |
May 19, 2014 | 86.18 | 87.40 | 86.14 | 87.25 | 48,568 | -0.14(-0.16%) |
May 16, 2014 | 87.75 | 87.75 | 87.15 | 87.39 | 13,509 | +0.34(+0.39%) |
May 15, 2014 | 86.98 | 87.35 | 86.09 | 87.05 | 23,276 | +1.36(+1.59%) |
May 14, 2014 | 85.42 | 86.03 | 85.42 | 85.69 | 22,061 | -1.64(-1.88%) |
May 13, 2014 | 86.96 | 87.46 | 86.81 | 87.33 | 20,307 | +0.45(+0.52%) |
May 12, 2014 | 86.55 | 87.18 | 86.34 | 86.88 | 25,691 | -1.12(-1.27%) |
May 09, 2014 | 87.66 | 88.38 | 87.61 | 88.00 | 11,587 | +0.03(+0.03%) |
May 08, 2014 | 87.72 | 88.32 | 87.70 | 87.97 | 23,846 | -0.01(-0.01%) |
May 07, 2014 | 86.09 | 88.25 | 86.09 | 87.98 | 36,641 | +2.44(+2.85%) |
May 06, 2014 | 85.35 | 85.96 | 85.35 | 85.54 | 24,267 | +0.42(+0.49%) |
May 05, 2014 | 84.74 | 85.39 | 84.59 | 85.12 | 45,414 | -1.76(-2.03%) |
May 02, 2014 | 88.68 | 89.22 | 86.04 | 86.88 | 90,408 | -1.83(-2.06%) |
May 01, 2014 | 89.51 | 89.70 | 88.65 | 88.71 | 71,202 | +0.67(+0.76%) |
Apr 30, 2014 | 88.16 | 88.63 | 87.03 | 88.04 | 30,643 | +0.78(+0.89%) |
Apr 29, 2014 | 87.24 | 87.44 | 86.57 | 87.26 | 21,549 | +0.07(+0.08%) |
Apr 28, 2014 | 86.50 | 87.84 | 86.50 | 87.19 | 46,538 | +0.76(+0.88%) |
Apr 25, 2014 | 86.76 | 86.94 | 86.02 | 86.43 | 68,653 | -1.30(-1.48%) |
Apr 24, 2014 | 90.08 | 90.18 | 86.57 | 87.73 | 108,849 | -1.12(-1.26%) |
Apr 23, 2014 | 88.90 | 89.37 | 88.68 | 88.85 | 35,963 | +0.04(+0.05%) |
Apr 22, 2014 | 88.42 | 90.00 | 88.34 | 88.81 | 89,505 | +0.64(+0.73%) |
Apr 21, 2014 | 88.30 | 88.83 | 88.10 | 88.17 | 122,642 | +0.66(+0.75%) |
Apr 17, 2014 | 86.67 | 87.51 | 87.51 | 87.51 | 69,100 | +1.06(+1.23%) |
Apr 16, 2014 | 86.62 | 87.08 | 86.45 | 86.45 | 36,832 | +0.01(+0.01%) |
Apr 15, 2014 | 87.56 | 87.71 | 86.23 | 86.44 | 106,649 | +3.00(+3.60%) |
Apr 14, 2014 | 83.49 | 83.70 | 82.99 | 83.44 | 33,327 | -1.20(-1.42%) |
Apr 11, 2014 | 84.47 | 84.86 | 84.33 | 84.64 | 52,001 | +0.07(+0.08%) |
Apr 10, 2014 | 84.77 | 84.79 | 84.10 | 84.57 | 77,603 | -0.93(-1.09%) |
Apr 09, 2014 | 86.64 | 86.85 | 85.00 | 85.50 | 51,716 | -0.41(-0.48%) |
Apr 08, 2014 | 85.61 | 86.11 | 85.55 | 85.91 | 102,190 | -1.61(-1.84%) |
Apr 07, 2014 | 87.23 | 87.60 | 86.86 | 87.52 | 86,074 | +0.87(+1.00%) |
Apr 04, 2014 | 87.32 | 87.55 | 86.16 | 86.65 | 110,372 | -2.27(-2.55%) |
Apr 03, 2014 | 88.97 | 89.53 | 88.60 | 88.92 | 85,338 | +0.42(+0.47%) |
Apr 02, 2014 | 88.23 | 88.58 | 87.84 | 88.50 | 76,160 | -1.27(-1.41%) |
Apr 01, 2014 | 89.29 | 90.19 | 89.16 | 89.77 | 77,411 | +0.32(+0.36%) |
Mar 31, 2014 | 88.18 | 89.53 | 87.81 | 89.45 | 79,455 | +1.58(+1.80%) |
Mar 28, 2014 | 88.83 | 89.14 | 87.63 | 87.87 | 145,533 | -0.28(-0.32%) |
Mar 27, 2014 | 87.66 | 88.68 | 87.22 | 88.15 | 90,899 | +1.13(+1.30%) |
Mar 26, 2014 | 85.84 | 87.37 | 85.75 | 87.02 | 121,866 | +1.32(+1.54%) |
Mar 25, 2014 | 85.65 | 85.80 | 85.13 | 85.70 | 51,962 | -0.23(-0.27%) |
Mar 24, 2014 | 85.04 | 86.09 | 84.80 | 85.93 | 102,934 | +2.87(+3.46%) |
Mar 21, 2014 | 82.60 | 83.11 | 82.25 | 83.06 | 76,329 | -0.73(-0.87%) |
Mar 20, 2014 | 84.86 | 84.86 | 83.15 | 83.79 | 55,276 | +0.05(+0.06%) |
Mar 19, 2014 | 81.62 | 83.74 | 81.58 | 83.74 | 147,977 | +3.29(+4.09%) |
Mar 18, 2014 | 80.69 | 80.73 | 79.62 | 80.45 | 59,447 | +1.26(+1.59%) |
Mar 17, 2014 | 77.68 | 79.65 | 77.41 | 79.19 | 101,420 | +1.58(+2.04%) |
Mar 14, 2014 | 76.93 | 78.42 | 76.83 | 77.61 | 79,178 | -1.19(-1.51%) |
Mar 13, 2014 | 79.20 | 79.44 | 78.35 | 78.80 | 34,376 | -0.48(-0.61%) |
Mar 12, 2014 | 79.53 | 79.60 | 78.75 | 79.28 | 101,101 | -2.37(-2.90%) |
Mar 11, 2014 | 81.51 | 82.64 | 81.28 | 81.65 | 49,096 | -0.81(-0.98%) |
Mar 10, 2014 | 83.19 | 83.19 | 82.00 | 82.46 | 28,732 | +0.00(+0.00%) |
Mar 07, 2014 | 83.91 | 83.91 | 82.45 | 82.46 | 75,323 | +1.16(+1.43%) |
Mar 06, 2014 | 82.23 | 82.23 | 81.00 | 81.30 | 56,889 | -1.66(-2.00%) |
Mar 05, 2014 | 83.09 | 83.18 | 82.42 | 82.96 | 133,139 | -0.15(-0.18%) |
Mar 04, 2014 | 83.14 | 83.55 | 82.46 | 83.11 | 62,204 | +1.99(+2.45%) |
Mar 03, 2014 | 81.26 | 81.73 | 80.73 | 81.12 | 128,427 | -3.57(-4.22%) |
Feb 28, 2014 | 83.93 | 85.31 | 83.76 | 84.69 | 103,735 | +0.78(+0.93%) |
Feb 27, 2014 | 83.99 | 84.15 | 83.25 | 83.91 | 49,861 | -0.11(-0.13%) |
Feb 26, 2014 | 83.73 | 84.77 | 83.26 | 84.02 | 126,003 | +1.27(+1.53%) |
Feb 25, 2014 | 83.30 | 83.44 | 82.20 | 82.75 | 83,224 | -0.36(-0.43%) |
Feb 24, 2014 | 83.61 | 84.65 | 82.84 | 83.11 | 94,343 | -1.54(-1.82%) |
Feb 21, 2014 | 84.83 | 85.28 | 84.20 | 84.65 | 29,665 | -0.16(-0.19%) |
Feb 20, 2014 | 86.28 | 86.39 | 84.64 | 84.81 | 88,510 | -1.73(-2.00%) |
Feb 19, 2014 | 85.26 | 86.70 | 85.04 | 86.54 | 108,234 | +1.45(+1.70%) |
Feb 18, 2014 | 85.00 | 85.42 | 84.66 | 85.09 | 178,328 | -0.31(-0.36%) |
Feb 14, 2014 | 85.78 | 85.40 | 85.40 | 85.40 | 74,200 | -2.37(-2.70%) |
Feb 13, 2014 | 88.93 | 88.93 | 87.62 | 87.77 | 94,576 | -1.58(-1.77%) |
Feb 12, 2014 | 89.41 | 89.66 | 88.61 | 89.35 | 91,349 | -0.20(-0.22%) |
Feb 11, 2014 | 90.99 | 90.99 | 88.84 | 89.55 | 135,406 | -2.00(-2.18%) |
Feb 10, 2014 | 91.98 | 91.98 | 91.08 | 91.55 | 47,745 | -1.10(-1.19%) |
Feb 07, 2014 | 94.00 | 94.15 | 92.63 | 92.65 | 60,230 | -1.53(-1.62%) |
Feb 06, 2014 | 93.86 | 94.83 | 93.83 | 94.18 | 27,541 | +0.25(+0.27%) |
Feb 05, 2014 | 93.31 | 94.80 | 93.25 | 93.93 | 47,481 | -0.66(-0.70%) |
Feb 04, 2014 | 95.62 | 95.62 | 94.51 | 94.59 | 56,074 | +0.51(+0.54%) |
Feb 03, 2014 | 95.78 | 95.78 | 92.89 | 94.08 | 101,335 | -2.02(-2.10%) |
Jan 31, 2014 | 95.29 | 97.09 | 94.91 | 96.10 | 73,318 | -0.47(-0.49%) |
Jan 30, 2014 | 96.60 | 96.85 | 95.99 | 96.57 | 96,121 | +4.09(+4.42%) |
Jan 29, 2014 | 93.10 | 94.36 | 92.48 | 92.48 | 137,718 | -2.44(-2.57%) |
Jan 28, 2014 | 94.53 | 95.60 | 94.16 | 94.92 | 32,166 | +0.08(+0.08%) |
Jan 27, 2014 | 93.61 | 95.09 | 93.19 | 94.84 | 134,780 | +2.09(+2.25%) |
Jan 24, 2014 | 93.11 | 93.87 | 92.53 | 92.75 | 85,266 | -0.88(-0.94%) |
Jan 23, 2014 | 94.92 | 94.98 | 93.25 | 93.63 | 144,271 | -4.20(-4.29%) |
Jan 22, 2014 | 96.80 | 97.84 | 96.80 | 97.83 | 44,747 | +0.80(+0.82%) |
Jan 21, 2014 | 97.97 | 97.97 | 96.61 | 97.03 | 152,424 | +1.91(+2.01%) |
Jan 17, 2014 | 96.01 | 95.12 | 95.12 | 95.12 | 106,100 | -1.86(-1.92%) |
Jan 16, 2014 | 97.27 | 97.30 | 96.74 | 96.98 | 40,386 | -0.21(-0.22%) |
Jan 15, 2014 | 96.82 | 98.07 | 97.00 | 97.19 | 103,513 | +0.37(+0.38%) |
Jan 14, 2014 | 96.00 | 97.06 | 94.97 | 96.82 | 65,785 | +1.84(+1.94%) |
Jan 13, 2014 | 96.30 | 96.33 | 94.96 | 94.98 | 106,000 | -1.32(-1.37%) |
Jan 10, 2014 | 97.18 | 97.33 | 96.00 | 96.30 | 103,997 | -3.01(-3.03%) |
Jan 09, 2014 | 100.10 | 100.10 | 99.00 | 99.31 | 26,801 | -0.38(-0.38%) |
Jan 08, 2014 | 100.07 | 100.81 | 99.30 | 99.69 | 166,853 | +1.04(+1.05%) |
Jan 07, 2014 | 99.30 | 99.79 | 98.58 | 98.65 | 103,704 | +0.88(+0.90%) |
Jan 06, 2014 | 97.40 | 100.84 | 96.18 | 97.77 | 190,970 | -0.21(-0.21%) |
Jan 03, 2014 | 98.98 | 99.15 | 97.50 | 97.98 | 145,307 | -2.58(-2.57%) |
Jan 02, 2014 | 100.47 | 100.56 | 98.97 | 100.56 | 226,895 | -2.97(-2.87%) |
Dec 31, 2013 | 106.24 | 103.53 | 103.53 | 103.53 | 195,800 | -1.38(-1.32%) |
Dec 30, 2013 | 103.21 | 105.16 | 103.10 | 104.91 | 93,314 | +3.00(+2.94%) |
Dec 27, 2013 | 101.74 | 102.10 | 101.39 | 101.91 | 88,487 | -0.71(-0.69%) |
Dec 26, 2013 | 102.22 | 102.68 | 101.63 | 102.62 | 166,451 | -1.10(-1.06%) |
Dec 24, 2013 | 104.38 | 104.38 | 103.38 | 103.72 | 39,590 | -0.90(-0.86%) |
Dec 23, 2013 | 104.77 | 104.99 | 103.80 | 104.62 | 289,269 | +0.60(+0.58%) |
Dec 20, 2013 | 104.96 | 105.64 | 103.15 | 104.02 | 171,175 | -2.06(-1.94%) |
Dec 19, 2013 | 104.10 | 106.41 | 103.99 | 106.08 | 371,205 | +4.84(+4.78%) |
Dec 18, 2013 | 99.05 | 101.84 | 97.23 | 101.24 | 315,644 | +1.70(+1.71%) |
Dec 17, 2013 | 99.04 | 100.02 | 97.59 | 99.54 | 119,514 | +1.58(+1.61%) |
Dec 16, 2013 | 98.51 | 99.04 | 96.17 | 97.96 | 98,581 | -0.46(-0.47%) |
Dec 13, 2013 | 98.90 | 99.28 | 98.22 | 98.42 | 66,264 | -1.78(-1.78%) |
Dec 12, 2013 | 99.73 | 100.59 | 99.42 | 100.20 | 148,005 | +3.93(+4.08%) |
Dec 11, 2013 | 94.99 | 96.38 | 94.83 | 96.27 | 101,853 | +1.44(+1.52%) |
Dec 10, 2013 | 94.68 | 95.24 | 94.01 | 94.83 | 147,986 | -3.48(-3.54%) |
Dec 09, 2013 | 99.50 | 99.55 | 98.00 | 98.31 | 98,893 | -1.95(-1.94%) |
Dec 06, 2013 | 100.00 | 100.98 | 99.13 | 100.26 | 103,306 | -0.42(-0.42%) |
Dec 05, 2013 | 100.93 | 102.24 | 99.24 | 100.68 | 233,284 | +2.78(+2.84%) |
Dec 04, 2013 | 100.70 | 101.04 | 96.55 | 97.90 | 363,520 | -3.54(-3.49%) |
Dec 03, 2013 | 102.77 | 102.77 | 100.90 | 101.44 | 76,528 | -0.55(-0.54%) |
Dec 02, 2013 | 99.23 | 102.04 | 99.23 | 101.99 | 147,053 | +5.04(+5.20%) |
Nov 29, 2013 | 97.64 | 97.64 | 96.41 | 96.95 | 51,013 | -2.06(-2.08%) |
Nov 27, 2013 | 97.61 | 99.29 | 97.21 | 99.01 | 89,869 | +0.57(+0.58%) |
Nov 26, 2013 | 98.08 | 98.78 | 97.37 | 98.44 | 114,990 | +1.07(+1.10%) |
Nov 25, 2013 | 99.53 | 99.60 | 96.45 | 97.37 | 174,397 | -0.91(-0.93%) |
Nov 22, 2013 | 97.67 | 98.42 | 97.56 | 98.28 | 147,397 | -0.02(-0.02%) |
Nov 21, 2013 | 98.66 | 99.25 | 97.62 | 98.30 | 175,590 | +0.19(+0.19%) |
Nov 20, 2013 | 95.50 | 98.62 | 94.50 | 98.11 | 406,001 | +4.35(+4.64%) |
Nov 19, 2013 | 93.71 | 93.84 | 93.06 | 93.76 | 113,670 | +0.03(+0.03%) |
Nov 18, 2013 | 92.50 | 94.26 | 92.22 | 93.73 | 100,346 | +2.07(+2.26%) |
Nov 15, 2013 | 91.76 | 91.98 | 91.32 | 91.66 | 147,876 | -0.05(-0.05%) |
Nov 14, 2013 | 92.25 | 92.26 | 90.80 | 91.71 | 125,742 | -2.60(-2.76%) |
Nov 12, 2013 | 93.02 | 95.48 | 92.44 | 94.31 | 198,648 | +2.02(+2.19%) |
Nov 11, 2013 | 92.15 | 92.65 | 92.15 | 92.29 | 35,102 | +0.53(+0.58%) |
Nov 08, 2013 | 91.50 | 92.70 | 91.50 | 91.76 | 106,971 | +2.64(+2.96%) |
Nov 07, 2013 | 89.08 | 89.55 | 88.16 | 89.12 | 85,597 | +1.36(+1.55%) |
Nov 06, 2013 | 87.77 | 88.00 | 87.49 | 87.76 | 33,395 | -0.85(-0.96%) |
Nov 05, 2013 | 88.32 | 89.26 | 88.30 | 88.61 | 60,214 | +0.31(+0.35%) |
Nov 04, 2013 | 87.77 | 88.38 | 87.39 | 88.30 | 38,031 | +0.14(+0.16%) |
Nov 01, 2013 | 88.29 | 89.41 | 87.86 | 88.16 | 123,833 | +1.11(+1.28%) |
Oct 31, 2013 | 86.73 | 87.70 | 86.24 | 87.05 | 121,515 | +2.25(+2.65%) |
Oct 30, 2013 | 83.13 | 85.66 | 82.73 | 84.80 | 103,443 | +0.26(+0.31%) |
Oct 29, 2013 | 83.90 | 84.76 | 83.57 | 84.54 | 82,525 | +1.02(+1.22%) |
Oct 28, 2013 | 83.69 | 84.14 | 82.35 | 83.52 | 177,714 | -0.20(-0.24%) |
Oct 25, 2013 | 84.78 | 84.98 | 83.23 | 83.72 | 143,227 | -0.73(-0.86%) |
Oct 24, 2013 | 85.01 | 85.10 | 83.65 | 84.45 | 196,991 | -1.63(-1.89%) |
Oct 23, 2013 | 86.14 | 86.49 | 85.60 | 86.08 | 83,781 | +0.91(+1.07%) |
Oct 22, 2013 | 86.95 | 86.95 | 84.31 | 85.17 | 505,939 | -3.28(-3.71%) |
Oct 21, 2013 | 89.01 | 89.01 | 88.00 | 88.45 | 104,757 | -0.28(-0.32%) |
Oct 18, 2013 | 88.59 | 89.00 | 88.05 | 88.73 | 127,533 | +0.80(+0.91%) |
Oct 17, 2013 | 88.45 | 88.80 | 87.33 | 87.93 | 523,104 | -5.89(-6.28%) |
Oct 16, 2013 | 94.00 | 95.40 | 93.38 | 93.82 | 212,074 | +0.27(+0.29%) |
Oct 15, 2013 | 96.15 | 96.15 | 92.62 | 93.55 | 274,334 | -1.50(-1.58%) |
Oct 14, 2013 | 93.60 | 95.05 | 93.00 | 95.05 | 223,954 | -0.41(-0.43%) |
Oct 11, 2013 | 95.87 | 96.66 | 95.21 | 95.46 | 798,862 | +2.36(+2.53%) |
Oct 10, 2013 | 91.90 | 93.33 | 90.83 | 93.10 | 285,299 | +2.65(+2.93%) |
Oct 09, 2013 | 90.23 | 92.04 | 89.34 | 90.45 | 293,773 | +1.77(+2.00%) |
Oct 08, 2013 | 88.33 | 88.93 | 87.32 | 88.68 | 252,760 | +0.32(+0.36%) |
Oct 07, 2013 | 89.10 | 89.10 | 87.55 | 88.36 | 209,689 | -1.64(-1.82%) |
Oct 04, 2013 | 89.22 | 90.63 | 89.22 | 90.00 | 144,247 | +0.97(+1.09%) |
Oct 03, 2013 | 89.83 | 90.39 | 88.35 | 89.03 | 314,762 | -0.17(-0.19%) |
Oct 02, 2013 | 91.67 | 91.88 | 88.27 | 89.20 | 339,168 | -3.78(-4.07%) |
Oct 01, 2013 | 91.86 | 94.00 | 91.86 | 92.98 | 365,594 | +6.12(+7.05%) |
Sep 27, 2013 | 87.00 | 87.03 | 86.12 | 86.86 | 212,319 | -1.60(-1.81%) |
Sep 26, 2013 | 87.44 | 89.11 | 86.86 | 88.46 | 115,891 | +1.31(+1.50%) |
Sep 25, 2013 | 88.80 | 88.91 | 86.60 | 87.15 | 216,832 | -1.51(-1.70%) |
Sep 24, 2013 | 90.52 | 90.65 | 87.96 | 88.66 | 337,109 | -0.33(-0.37%) |
Sep 23, 2013 | 89.55 | 89.55 | 87.75 | 88.99 | 235,676 | +0.61(+0.69%) |
Sep 20, 2013 | 85.17 | 88.48 | 84.72 | 88.38 | 331,758 | +4.80(+5.74%) |
Sep 19, 2013 | 83.17 | 84.24 | 82.29 | 83.58 | 581,914 | +0.30(+0.36%) |
Sep 18, 2013 | 92.98 | 93.25 | 83.11 | 83.28 | 522,890 | -8.01(-8.77%) |
Sep 17, 2013 | 90.88 | 91.85 | 90.66 | 91.29 | 252,928 | -0.11(-0.12%) |
Sep 16, 2013 | 90.14 | 91.58 | 89.35 | 91.40 | 350,656 | +1.93(+2.16%) |
Sep 13, 2013 | 90.42 | 91.76 | 89.30 | 89.47 | 281,386 | -0.25(-0.28%) |
Sep 12, 2013 | 88.50 | 89.79 | 88.22 | 89.72 | 297,186 | +5.23(+6.19%) |
Sep 11, 2013 | 84.73 | 85.02 | 84.43 | 84.49 | 71,126 | +0.02(+0.02%) |
Sep 10, 2013 | 84.45 | 85.31 | 84.18 | 84.47 | 287,472 | +2.63(+3.21%) |
Sep 09, 2013 | 81.56 | 82.13 | 81.44 | 81.84 | 60,124 | +0.19(+0.23%) |
Sep 06, 2013 | 82.67 | 82.67 | 81.40 | 81.65 | 152,486 | -2.33(-2.77%) |
Sep 05, 2013 | 81.50 | 84.43 | 81.39 | 83.98 | 160,710 | +3.11(+3.85%) |
Sep 04, 2013 | 81.00 | 82.08 | 80.80 | 80.87 | 85,587 | +1.98(+2.51%) |
Sep 03, 2013 | 80.00 | 80.55 | 78.50 | 78.89 | 128,935 | -2.11(-2.60%) |
Aug 30, 2013 | 81.09 | 81.32 | 79.83 | 81.00 | 168,001 | +1.41(+1.77%) |
Aug 29, 2013 | 79.47 | 80.03 | 78.85 | 79.59 | 155,791 | +0.97(+1.23%) |
Aug 28, 2013 | 77.97 | 78.70 | 77.80 | 78.62 | 92,553 | -0.04(-0.05%) |
Aug 27, 2013 | 78.39 | 78.88 | 77.75 | 78.66 | 348,152 | -1.55(-1.93%) |
Aug 26, 2013 | 80.92 | 81.91 | 80.21 | 80.21 | 117,663 | -0.83(-1.02%) |
Aug 23, 2013 | 83.82 | 84.06 | 80.64 | 81.04 | 185,146 | -2.68(-3.20%) |
Aug 22, 2013 | 84.05 | 84.27 | 82.85 | 83.72 | 185,707 | -0.69(-0.82%) |
Aug 21, 2013 | 85.08 | 85.36 | 83.06 | 84.41 | 1,096,195 | +0.22(+0.26%) |
Aug 20, 2013 | 84.84 | 84.84 | 83.39 | 84.19 | 111,804 | -0.55(-0.65%) |
Aug 19, 2013 | 84.14 | 85.24 | 84.12 | 84.74 | 78,887 | +0.84(+1.00%) |
Aug 16, 2013 | 84.03 | 85.58 | 83.90 | 83.90 | 178,607 | -1.35(-1.58%) |
Aug 15, 2013 | 90.22 | 90.44 | 84.44 | 85.25 | 390,806 | -3.78(-4.25%) |
Aug 14, 2013 | 90.90 | 90.90 | 88.90 | 89.03 | 78,362 | -1.77(-1.95%) |
Aug 13, 2013 | 89.57 | 91.20 | 89.53 | 90.80 | 141,137 | +1.90(+2.14%) |
Aug 12, 2013 | 88.12 | 89.17 | 87.98 | 88.90 | 405,835 | -3.42(-3.70%) |
Aug 09, 2013 | 92.63 | 93.05 | 91.63 | 92.32 | 221,742 | +0.08(+0.09%) |
Aug 08, 2013 | 95.47 | 95.47 | 92.01 | 92.24 | 339,721 | -4.18(-4.34%) |
Aug 07, 2013 | 96.80 | 96.89 | 95.77 | 96.42 | 184,921 | -0.22(-0.23%) |
Aug 06, 2013 | 96.33 | 97.30 | 95.83 | 96.64 | 171,984 | +2.49(+2.65%) |
Aug 05, 2013 | 92.99 | 94.61 | 92.80 | 94.15 | 119,955 | +0.87(+0.93%) |
Aug 02, 2013 | 92.76 | 93.28 | 91.95 | 93.28 | 75,589 | +0.37(+0.40%) |
Aug 01, 2013 | 91.16 | 93.21 | 91.01 | 92.91 | 185,792 | +1.89(+2.08%) |
Jul 31, 2013 | 91.29 | 93.42 | 89.52 | 91.02 | 244,102 | +0.34(+0.37%) |
Jul 30, 2013 | 90.98 | 91.87 | 90.45 | 90.68 | 104,995 | +0.53(+0.59%) |
Jul 29, 2013 | 90.05 | 90.49 | 89.79 | 90.15 | 98,548 | +0.35(+0.39%) |
Jul 26, 2013 | 90.87 | 92.58 | 89.55 | 89.80 | 270,533 | -0.30(-0.34%) |
Jul 25, 2013 | 91.42 | 91.42 | 89.76 | 90.10 | 194,073 | -1.42(-1.55%) |
Jul 24, 2013 | 89.20 | 92.40 | 88.96 | 91.52 | 166,347 | +3.06(+3.46%) |
Jul 23, 2013 | 90.00 | 90.42 | 87.93 | 88.46 | 217,363 | -1.29(-1.44%) |
Jul 22, 2013 | 91.53 | 95.35 | 88.92 | 89.75 | 320,872 | -5.60(-5.87%) |
Jul 19, 2013 | 95.76 | 96.00 | 94.90 | 95.35 | 96,511 | -1.70(-1.75%) |
Jul 18, 2013 | 97.10 | 97.46 | 96.35 | 97.05 | 74,088 | -1.15(-1.17%) |
Jul 17, 2013 | 95.50 | 99.07 | 94.57 | 98.20 | 150,052 | +2.40(+2.51%) |
Jul 16, 2013 | 96.03 | 96.59 | 95.31 | 95.80 | 150,668 | -1.08(-1.11%) |
Jul 15, 2013 | 96.98 | 97.33 | 96.62 | 96.88 | 98,291 | -0.22(-0.23%) |
Jul 12, 2013 | 97.99 | 98.26 | 96.77 | 97.10 | 108,837 | +0.19(+0.20%) |
Jul 11, 2013 | 96.91 | 98.03 | 96.67 | 96.91 | 207,943 | -5.54(-5.41%) |
Jul 10, 2013 | 102.00 | 102.93 | 100.01 | 102.45 | 235,431 | -0.42(-0.41%) |
Jul 09, 2013 | 102.65 | 103.87 | 101.46 | 102.87 | 145,901 | -2.07(-1.97%) |
Jul 08, 2013 | 105.66 | 105.97 | 104.67 | 104.94 | 116,068 | -2.69(-2.50%) |
Jul 05, 2013 | 107.55 | 109.95 | 107.43 | 107.63 | 295,984 | +4.40(+4.26%) |
Jul 03, 2013 | 103.19 | 103.52 | 101.33 | 103.23 | 107,463 | -1.10(-1.05%) |
Jul 02, 2013 | 102.09 | 104.82 | 101.98 | 104.33 | 142,021 | +1.80(+1.76%) |