Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 90.16 | 90.43 | 89.86 | 89.95 | 2,618,183 | +0.02(+0.02%) |
Mar 28, 2014 | 90.49 | 90.84 | 89.52 | 89.93 | 3,470,937 | -0.30(-0.33%) |
Mar 27, 2014 | 90.61 | 90.96 | 90.06 | 90.23 | 2,528,565 | -0.37(-0.41%) |
Mar 26, 2014 | 92.04 | 92.19 | 90.58 | 90.60 | 2,346,512 | -1.16(-1.26%) |
Mar 25, 2014 | 91.67 | 92.19 | 91.65 | 91.76 | 2,722,670 | +0.45(+0.49%) |
Mar 24, 2014 | 91.81 | 91.82 | 90.92 | 91.31 | 2,975,873 | -0.37(-0.40%) |
Mar 21, 2014 | 92.15 | 92.28 | 91.25 | 91.68 | 5,515,606 | +0.54(+0.59%) |
Mar 20, 2014 | 90.66 | 91.19 | 90.31 | 91.14 | 1,741,474 | +0.25(+0.27%) |
Mar 19, 2014 | 91.45 | 92.02 | 90.58 | 90.89 | 2,026,537 | -0.81(-0.88%) |
Mar 18, 2014 | 91.74 | 91.91 | 91.03 | 91.69 | 3,096,722 | +0.31(+0.34%) |
Mar 17, 2014 | 91.93 | 92.19 | 91.32 | 91.38 | 2,714,134 | +0.01(+0.01%) |
Mar 14, 2014 | 92.58 | 92.58 | 91.27 | 91.37 | 2,847,478 | -0.77(-0.84%) |
Mar 13, 2014 | 93.15 | 93.26 | 91.97 | 92.15 | 3,121,224 | -0.64(-0.69%) |
Mar 12, 2014 | 92.13 | 93.12 | 92.02 | 92.79 | 2,697,182 | +0.40(+0.44%) |
Mar 11, 2014 | 92.27 | 92.42 | 91.75 | 92.39 | 2,733,751 | +0.10(+0.10%) |
Mar 10, 2014 | 91.18 | 92.29 | 91.01 | 92.29 | 2,879,002 | +0.88(+0.96%) |
Mar 07, 2014 | 91.65 | 91.82 | 91.12 | 91.41 | 3,609,002 | +0.19(+0.21%) |
Mar 06, 2014 | 91.13 | 92.33 | 90.42 | 91.22 | 11,076,792 | -2.59(-2.76%) |
Mar 05, 2014 | 93.89 | 94.19 | 93.27 | 93.81 | 2,845,046 | -0.14(-0.15%) |
Mar 04, 2014 | 93.92 | 94.16 | 93.31 | 93.95 | 2,245,248 | +0.72(+0.78%) |
Mar 03, 2014 | 93.60 | 94.29 | 92.71 | 93.23 | 2,069,640 | -0.85(-0.90%) |
Feb 28, 2014 | 93.83 | 94.61 | 93.34 | 94.07 | 2,615,066 | +0.47(+0.50%) |
Feb 27, 2014 | 93.45 | 93.76 | 92.85 | 93.60 | 1,705,745 | +0.27(+0.29%) |
Feb 26, 2014 | 93.02 | 94.09 | 92.92 | 93.33 | 2,386,303 | +0.34(+0.36%) |
Feb 25, 2014 | 91.82 | 93.34 | 91.82 | 92.99 | 2,384,944 | +1.22(+1.33%) |
Feb 24, 2014 | 91.50 | 92.47 | 91.27 | 91.77 | 2,830,709 | +0.60(+0.66%) |
Feb 21, 2014 | 92.94 | 93.02 | 90.95 | 91.16 | 4,543,755 | -1.51(-1.63%) |
Feb 20, 2014 | 92.27 | 93.06 | 91.72 | 92.67 | 2,279,019 | +0.12(+0.13%) |
Feb 19, 2014 | 92.71 | 92.86 | 92.03 | 92.55 | 2,238,136 | -0.36(-0.39%) |
Feb 18, 2014 | 93.67 | 93.76 | 92.56 | 92.91 | 2,553,384 | -0.60(-0.64%) |
Feb 14, 2014 | 92.75 | 93.51 | 93.51 | 93.51 | 1,884,651 | +0.23(+0.25%) |
Feb 13, 2014 | 91.93 | 93.37 | 91.93 | 93.27 | 1,965,835 | +0.81(+0.87%) |
Feb 12, 2014 | 92.52 | 92.97 | 92.06 | 92.47 | 2,157,551 | +0.10(+0.11%) |
Feb 11, 2014 | 91.50 | 92.49 | 91.17 | 92.36 | 2,200,983 | +0.92(+1.00%) |
Feb 10, 2014 | 91.60 | 91.65 | 90.43 | 91.45 | 2,324,792 | -0.15(-0.17%) |
Feb 07, 2014 | 91.63 | 92.06 | 91.07 | 91.60 | 2,737,092 | -0.18(-0.19%) |
Feb 06, 2014 | 90.77 | 92.03 | 90.76 | 91.78 | 4,652,456 | +3.01(+3.39%) |
Feb 05, 2014 | 88.53 | 89.00 | 88.20 | 88.76 | 2,952,326 | -0.31(-0.34%) |
Feb 04, 2014 | 88.94 | 89.42 | 87.95 | 89.07 | 3,149,313 | +0.57(+0.64%) |
Feb 03, 2014 | 90.73 | 90.76 | 88.40 | 88.50 | 3,858,063 | -1.75(-1.94%) |
Jan 31, 2014 | 89.39 | 90.99 | 89.26 | 90.25 | 2,671,744 | -0.30(-0.33%) |
Jan 30, 2014 | 90.56 | 91.16 | 90.03 | 90.55 | 2,011,199 | +0.40(+0.45%) |
Jan 29, 2014 | 91.61 | 91.72 | 90.05 | 90.15 | 2,930,205 | -1.73(-1.88%) |
Jan 28, 2014 | 91.19 | 92.18 | 91.12 | 91.87 | 2,940,659 | +1.04(+1.15%) |
Jan 27, 2014 | 90.41 | 91.35 | 89.99 | 90.83 | 4,712,087 | +0.76(+0.85%) |
Jan 24, 2014 | 90.52 | 90.66 | 89.90 | 90.07 | 3,988,635 | -0.54(-0.59%) |
Jan 23, 2014 | 91.17 | 91.19 | 90.28 | 90.60 | 2,691,408 | -0.76(-0.84%) |
Jan 22, 2014 | 92.38 | 92.50 | 91.32 | 91.37 | 3,113,600 | -0.95(-1.03%) |
Jan 21, 2014 | 92.86 | 93.26 | 92.24 | 92.32 | 2,627,872 | -1.09(-1.17%) |
Jan 17, 2014 | 92.85 | 93.41 | 93.41 | 93.41 | 3,371,514 | +0.59(+0.63%) |
Jan 16, 2014 | 93.53 | 93.55 | 92.61 | 92.82 | 2,412,402 | -0.55(-0.59%) |
Jan 15, 2014 | 93.36 | 93.73 | 92.82 | 93.37 | 2,299,168 | +0.01(+0.01%) |
Jan 14, 2014 | 92.53 | 93.84 | 92.50 | 93.36 | 2,888,984 | +1.17(+1.27%) |
Jan 13, 2014 | 94.03 | 94.40 | 92.03 | 92.19 | 3,939,282 | -2.47(-2.61%) |
Jan 10, 2014 | 94.94 | 95.30 | 93.70 | 94.66 | 3,473,892 | -0.53(-0.56%) |
Jan 09, 2014 | 93.34 | 95.66 | 91.61 | 95.19 | 7,170,023 | +3.58(+3.91%) |
Jan 08, 2014 | 93.21 | 93.21 | 91.50 | 91.61 | 5,730,349 | -1.45(-1.56%) |
Jan 07, 2014 | 93.49 | 93.63 | 92.68 | 93.06 | 2,849,927 | -0.43(-0.46%) |
Jan 06, 2014 | 94.37 | 94.58 | 93.09 | 93.50 | 2,634,453 | -0.71(-0.76%) |
Jan 03, 2014 | 94.95 | 95.07 | 94.08 | 94.21 | 1,610,401 | -0.42(-0.44%) |
Jan 02, 2014 | 95.35 | 95.83 | 94.57 | 94.63 | 2,013,175 | -0.97(-1.02%) |
Dec 31, 2013 | 95.74 | 95.60 | 95.60 | 95.60 | 1,471,185 | +0.20(+0.21%) |
Dec 30, 2013 | 95.54 | 95.88 | 95.24 | 95.40 | 1,011,918 | +0.19(+0.20%) |
Dec 27, 2013 | 95.48 | 95.83 | 94.98 | 95.21 | 1,239,036 | -0.08(-0.08%) |
Dec 26, 2013 | 95.33 | 95.67 | 95.25 | 95.29 | 1,456,462 | -0.05(-0.05%) |
Dec 24, 2013 | 95.34 | 95.46 | 94.93 | 95.34 | 762,570 | +0.00(+0.00%) |
Dec 23, 2013 | 95.66 | 95.69 | 94.89 | 95.34 | 1,471,080 | +0.13(+0.13%) |
Dec 20, 2013 | 94.73 | 95.62 | 94.53 | 95.21 | 3,743,905 | +0.43(+0.46%) |
Dec 19, 2013 | 94.76 | 95.13 | 94.18 | 94.77 | 2,909,317 | -0.41(-0.43%) |
Dec 18, 2013 | 94.46 | 95.26 | 93.05 | 95.18 | 3,934,476 | +0.76(+0.81%) |
Dec 17, 2013 | 94.92 | 95.07 | 93.99 | 94.42 | 2,136,507 | -0.36(-0.38%) |
Dec 16, 2013 | 94.78 | 95.50 | 94.40 | 94.78 | 2,575,943 | +0.07(+0.08%) |
Dec 13, 2013 | 95.62 | 95.62 | 94.31 | 94.71 | 2,144,766 | -0.25(-0.26%) |
Dec 12, 2013 | 94.96 | 95.91 | 94.86 | 94.96 | 2,509,626 | -0.28(-0.30%) |
Dec 11, 2013 | 94.83 | 96.63 | 93.95 | 95.24 | 7,610,243 | -1.18(-1.22%) |
Dec 10, 2013 | 97.56 | 97.57 | 96.36 | 96.42 | 3,936,536 | -1.30(-1.33%) |
Dec 09, 2013 | 98.36 | 98.66 | 97.50 | 97.72 | 2,729,407 | -0.32(-0.33%) |
Dec 06, 2013 | 97.99 | 98.11 | 97.21 | 98.04 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.59 | 98.28 | 96.79 | 97.15 | 4,142,981 | -1.62(-1.64%) |
Dec 04, 2013 | 99.01 | 99.97 | 98.28 | 98.77 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.38 | 99.58 | 98.77 | 99.46 | 2,198,561 | +0.10(+0.11%) |
Dec 02, 2013 | 100.93 | 100.96 | 99.16 | 99.35 | 1,798,869 | -1.40(-1.39%) |
Nov 29, 2013 | 100.97 | 101.23 | 100.52 | 100.75 | 0 | +0.04(+0.04%) |
Nov 27, 2013 | 100.93 | 101.12 | 100.56 | 100.71 | 0 | +0.16(+0.16%) |
Nov 26, 2013 | 100.57 | 101.30 | 100.44 | 100.55 | 1,983,576 | +0.01(+0.01%) |
Nov 25, 2013 | 100.94 | 101.31 | 100.32 | 100.54 | 1,732,510 | -0.03(-0.03%) |
Nov 22, 2013 | 99.81 | 100.69 | 99.60 | 100.57 | 0 | +1.06(+1.07%) |
Nov 21, 2013 | 98.76 | 99.76 | 98.24 | 99.51 | 1,446,697 | +0.91(+0.92%) |
Nov 20, 2013 | 99.60 | 99.77 | 98.34 | 98.60 | 0 | -0.70(-0.70%) |
Nov 19, 2013 | 99.23 | 99.68 | 98.89 | 99.30 | 1,535,770 | +0.26(+0.26%) |
Nov 18, 2013 | 100.13 | 100.13 | 98.73 | 99.05 | 1,652,808 | -0.79(-0.79%) |
Nov 15, 2013 | 99.33 | 100.16 | 99.11 | 99.83 | 0 | +0.44(+0.44%) |
Nov 14, 2013 | 99.11 | 99.65 | 98.68 | 99.39 | 1,852,540 | +0.46(+0.46%) |
Nov 13, 2013 | 97.92 | 98.93 | 97.67 | 98.93 | 2,090,681 | +0.83(+0.84%) |
Nov 12, 2013 | 97.43 | 98.33 | 97.36 | 98.11 | 0 | -0.46(-0.46%) |
Nov 11, 2013 | 98.34 | 99.08 | 97.83 | 98.56 | 1,592,194 | +0.19(+0.20%) |
Nov 08, 2013 | 97.91 | 98.45 | 97.04 | 98.37 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 99.94 | 99.94 | 98.15 | 98.37 | 3,067,662 | -1.03(-1.04%) |
Nov 06, 2013 | 96.50 | 99.80 | 96.40 | 99.40 | 3,821,733 | +3.16(+3.28%) |
Nov 05, 2013 | 96.26 | 96.49 | 95.42 | 96.25 | 1,767,796 | -0.17(-0.17%) |
Nov 04, 2013 | 96.14 | 96.46 | 95.55 | 96.42 | 1,982,113 | +0.58(+0.60%) |
Nov 01, 2013 | 95.11 | 95.98 | 94.98 | 95.84 | 0 | +1.30(+1.37%) |
Oct 31, 2013 | 94.43 | 95.02 | 94.12 | 94.54 | 1,975,099 | +0.19(+0.20%) |
Oct 30, 2013 | 95.01 | 95.26 | 93.91 | 94.35 | 1,382,751 | -0.79(-0.83%) |
Oct 29, 2013 | 94.28 | 95.33 | 94.04 | 95.14 | 2,346,289 | +1.12(+1.19%) |
Oct 28, 2013 | 93.10 | 94.77 | 93.10 | 94.02 | 2,247,188 | +0.73(+0.78%) |
Oct 25, 2013 | 92.91 | 93.31 | 92.37 | 93.29 | 0 | +0.16(+0.17%) |
Oct 24, 2013 | 92.57 | 93.58 | 92.28 | 93.13 | 2,808,399 | -0.74(-0.79%) |
Oct 23, 2013 | 93.94 | 94.57 | 93.76 | 93.87 | 1,476,725 | -0.52(-0.55%) |
Oct 22, 2013 | 93.88 | 95.25 | 93.81 | 94.39 | 1,725,592 | +0.34(+0.37%) |
Oct 21, 2013 | 94.07 | 94.14 | 93.54 | 94.04 | 1,815,379 | -0.21(-0.22%) |
Oct 18, 2013 | 94.80 | 94.82 | 93.44 | 94.25 | 3,404,909 | -0.50(-0.52%) |
Oct 17, 2013 | 93.92 | 95.10 | 93.82 | 94.75 | 2,620,756 | +0.72(+0.77%) |
Oct 16, 2013 | 93.16 | 94.13 | 92.63 | 94.03 | 2,293,988 | +1.60(+1.73%) |
Oct 15, 2013 | 92.75 | 93.03 | 92.35 | 92.43 | 1,876,112 | -0.72(-0.77%) |
Oct 14, 2013 | 92.15 | 93.18 | 92.15 | 93.15 | 1,489,169 | +0.29(+0.31%) |
Oct 11, 2013 | 92.27 | 92.94 | 91.93 | 92.86 | 0 | +0.16(+0.17%) |
Oct 10, 2013 | 92.12 | 92.91 | 91.44 | 92.70 | 2,965,031 | +0.89(+0.97%) |
Oct 09, 2013 | 89.00 | 92.32 | 88.25 | 91.81 | 7,303,587 | +1.91(+2.12%) |
Oct 08, 2013 | 90.93 | 91.17 | 89.83 | 89.90 | 2,670,619 | -0.96(-1.06%) |
Oct 07, 2013 | 91.18 | 91.47 | 90.82 | 90.86 | 1,610,564 | -0.83(-0.90%) |
Oct 04, 2013 | 91.48 | 92.09 | 91.36 | 91.69 | 1,354,210 | +0.02(+0.02%) |
Oct 03, 2013 | 91.61 | 92.25 | 91.26 | 91.67 | 2,004,826 | -0.32(-0.35%) |
Oct 02, 2013 | 91.83 | 92.21 | 91.59 | 91.99 | 2,039,390 | -0.14(-0.16%) |
Oct 01, 2013 | 92.23 | 92.27 | 91.86 | 92.14 | 1,806,298 | -0.14(-0.15%) |
Sep 30, 2013 | 92.16 | 92.59 | 91.93 | 92.27 | 2,282,846 | -0.44(-0.48%) |
Sep 27, 2013 | 92.63 | 93.11 | 92.47 | 92.71 | 0 | -0.54(-0.58%) |
Sep 26, 2013 | 92.85 | 93.32 | 92.33 | 93.26 | 1,293,233 | +0.79(+0.86%) |
Sep 25, 2013 | 93.30 | 93.40 | 92.14 | 92.47 | 2,831,716 | -0.75(-0.80%) |
Sep 24, 2013 | 94.00 | 94.61 | 93.20 | 93.21 | 2,021,737 | -0.99(-1.05%) |
Sep 23, 2013 | 93.80 | 94.67 | 93.78 | 94.20 | 2,196,044 | -0.30(-0.31%) |
Sep 20, 2013 | 95.63 | 95.70 | 94.23 | 94.49 | 0 | -1.01(-1.06%) |
Sep 19, 2013 | 95.40 | 95.72 | 95.05 | 95.50 | 1,522,152 | +0.45(+0.47%) |
Sep 18, 2013 | 94.28 | 95.39 | 93.71 | 95.06 | 2,317,056 | +0.59(+0.62%) |
Sep 17, 2013 | 93.98 | 94.96 | 93.81 | 94.47 | 0 | +0.45(+0.48%) |
Sep 16, 2013 | 94.73 | 94.81 | 93.71 | 94.02 | 2,224,990 | +0.26(+0.27%) |
Sep 13, 2013 | 94.97 | 95.00 | 93.67 | 93.76 | 0 | -0.93(-0.98%) |
Sep 12, 2013 | 95.39 | 95.61 | 94.43 | 94.69 | 1,700,542 | -0.85(-0.89%) |
Sep 11, 2013 | 94.20 | 95.61 | 94.14 | 95.54 | 2,257,327 | +1.55(+1.65%) |
Sep 10, 2013 | 92.82 | 94.19 | 92.56 | 94.00 | 2,075,217 | +1.58(+1.71%) |
Sep 09, 2013 | 91.47 | 92.51 | 91.28 | 92.42 | 1,550,596 | +0.80(+0.87%) |
Sep 06, 2013 | 91.58 | 92.15 | 90.63 | 91.62 | 0 | -0.22(-0.24%) |
Sep 05, 2013 | 90.54 | 92.22 | 90.54 | 91.83 | 3,200,165 | +2.50(+2.80%) |
Sep 04, 2013 | 89.73 | 89.96 | 89.21 | 89.33 | 1,744,756 | -0.38(-0.43%) |
Sep 03, 2013 | 90.38 | 90.64 | 89.37 | 89.72 | 1,500,276 | +0.09(+0.10%) |
Aug 30, 2013 | 89.53 | 89.89 | 89.05 | 89.63 | 0 | +0.38(+0.43%) |
Aug 29, 2013 | 88.36 | 89.65 | 88.28 | 89.25 | 1,695,654 | +0.75(+0.84%) |
Aug 28, 2013 | 89.51 | 89.51 | 88.42 | 88.50 | 2,056,255 | -0.97(-1.08%) |
Aug 27, 2013 | 89.12 | 89.63 | 88.96 | 89.47 | 1,763,565 | -0.16(-0.18%) |
Aug 26, 2013 | 90.54 | 90.63 | 89.61 | 89.63 | 1,289,714 | -0.96(-1.06%) |
Aug 23, 2013 | 90.21 | 90.93 | 89.46 | 90.59 | 0 | +0.66(+0.74%) |
Aug 22, 2013 | 89.77 | 90.20 | 89.65 | 89.93 | 1,244,669 | +0.22(+0.25%) |
Aug 21, 2013 | 90.24 | 90.43 | 89.61 | 89.70 | 0 | -0.71(-0.78%) |
Aug 20, 2013 | 89.93 | 90.77 | 89.81 | 90.41 | 1,809,121 | +0.61(+0.68%) |
Aug 19, 2013 | 89.65 | 90.49 | 89.57 | 89.80 | 1,572,034 | +0.14(+0.16%) |
Aug 16, 2013 | 89.55 | 90.14 | 89.45 | 89.65 | 0 | +0.09(+0.10%) |
Aug 15, 2013 | 90.10 | 90.36 | 89.34 | 89.57 | 2,065,456 | -1.59(-1.75%) |
Aug 14, 2013 | 92.26 | 92.34 | 91.01 | 91.16 | 2,067,418 | -1.50(-1.62%) |
Aug 13, 2013 | 93.21 | 93.22 | 91.94 | 92.66 | 1,534,077 | -0.06(-0.07%) |
Aug 12, 2013 | 92.61 | 93.11 | 92.15 | 92.72 | 1,986,910 | +0.08(+0.09%) |
Aug 09, 2013 | 93.63 | 93.94 | 92.43 | 92.64 | 2,093,298 | -1.41(-1.50%) |
Aug 08, 2013 | 94.59 | 95.27 | 93.00 | 94.05 | 2,960,971 | -1.56(-1.63%) |
Aug 07, 2013 | 95.46 | 95.76 | 94.91 | 95.61 | 1,619,597 | +0.12(+0.13%) |
Aug 06, 2013 | 95.29 | 95.83 | 95.11 | 95.49 | 1,597,546 | -0.46(-0.47%) |
Aug 05, 2013 | 95.45 | 96.05 | 95.05 | 95.95 | 1,672,755 | +0.56(+0.59%) |
Aug 02, 2013 | 94.54 | 95.49 | 94.23 | 95.39 | 1,882,788 | +0.82(+0.87%) |
Aug 01, 2013 | 94.35 | 94.78 | 94.02 | 94.57 | 1,583,199 | +0.74(+0.78%) |
Jul 31, 2013 | 93.94 | 94.38 | 93.47 | 93.83 | 0 | +0.39(+0.42%) |
Jul 30, 2013 | 94.17 | 94.54 | 93.31 | 93.44 | 0 | -0.17(-0.18%) |
Jul 29, 2013 | 93.08 | 94.06 | 92.89 | 93.61 | 0 | +0.46(+0.49%) |
Jul 26, 2013 | 93.31 | 93.50 | 92.33 | 93.15 | 0 | -0.70(-0.75%) |
Jul 25, 2013 | 93.57 | 94.04 | 93.23 | 93.86 | 0 | -0.36(-0.38%) |
Jul 24, 2013 | 95.09 | 95.41 | 93.70 | 94.22 | 0 | -0.96(-1.01%) |
Jul 23, 2013 | 94.59 | 95.21 | 94.54 | 95.17 | 0 | +0.84(+0.89%) |
Jul 22, 2013 | 94.54 | 94.40 | 94.02 | 94.34 | 0 | -0.02(-0.02%) |
Jul 19, 2013 | 93.96 | 94.41 | 93.15 | 94.35 | 0 | +0.81(+0.86%) |
Jul 18, 2013 | 93.77 | 93.98 | 93.02 | 93.54 | 0 | -0.37(-0.39%) |
Jul 17, 2013 | 93.46 | 94.06 | 92.98 | 93.91 | 1,597,843 | +0.79(+0.85%) |
Jul 16, 2013 | 92.83 | 93.29 | 92.34 | 93.12 | 1,620,715 | +0.51(+0.55%) |
Jul 15, 2013 | 92.70 | 92.89 | 92.00 | 92.61 | 0 | -0.46(-0.49%) |
Jul 12, 2013 | 92.27 | 93.40 | 92.06 | 93.07 | 0 | +0.45(+0.49%) |
Jul 11, 2013 | 91.77 | 92.65 | 91.37 | 92.61 | 0 | +1.79(+1.98%) |
Jul 10, 2013 | 90.68 | 91.13 | 90.55 | 90.82 | 1,594,547 | +0.24(+0.26%) |
Jul 09, 2013 | 90.37 | 90.78 | 90.10 | 90.58 | 0 | +0.58(+0.65%) |
Jul 08, 2013 | 89.77 | 90.28 | 89.56 | 90.00 | 0 | +0.69(+0.77%) |
Jul 05, 2013 | 89.69 | 89.75 | 88.47 | 89.31 | 0 | +0.68(+0.77%) |
Jul 03, 2013 | 88.25 | 88.93 | 87.95 | 88.63 | 0 | +0.05(+0.05%) |
Jul 02, 2013 | 88.41 | 89.40 | 88.26 | 88.58 | 0 | +0.34(+0.38%) |
Jul 01, 2013 | 89.14 | 89.35 | 88.16 | 88.25 | 0 | -0.11(-0.13%) |
Jun 28, 2013 | 88.87 | 89.68 | 88.32 | 88.36 | 2,319,457 | -0.74(-0.83%) |
Jun 27, 2013 | 89.16 | 89.78 | 88.89 | 89.09 | 1,154,020 | +0.25(+0.28%) |
Jun 26, 2013 | 88.26 | 89.08 | 87.98 | 88.85 | 0 | +0.74(+0.84%) |
Jun 25, 2013 | 88.45 | 88.45 | 87.30 | 88.10 | 0 | +0.49(+0.56%) |
Jun 24, 2013 | 85.87 | 88.38 | 85.86 | 87.62 | 0 | +0.79(+0.91%) |
Jun 21, 2013 | 86.62 | 87.57 | 86.22 | 86.82 | 3,893,550 | +0.87(+1.01%) |
Jun 20, 2013 | 87.69 | 87.69 | 85.81 | 85.95 | 2,767,899 | -2.10(-2.39%) |
Jun 19, 2013 | 89.69 | 89.97 | 88.01 | 88.05 | 1,825,247 | -1.51(-1.69%) |
Jun 18, 2013 | 89.13 | 89.66 | 88.86 | 89.57 | 1,564,355 | +0.31(+0.34%) |
Jun 17, 2013 | 89.30 | 89.90 | 88.65 | 89.26 | 0 | +0.56(+0.63%) |
Jun 14, 2013 | 88.20 | 89.20 | 88.17 | 88.70 | 0 | +0.10(+0.11%) |
Jun 13, 2013 | 87.24 | 88.81 | 87.12 | 88.61 | 1,539,815 | +1.18(+1.35%) |
Jun 12, 2013 | 88.50 | 88.56 | 87.19 | 87.42 | 1,652,052 | -0.50(-0.56%) |
Jun 11, 2013 | 87.70 | 88.70 | 87.52 | 87.92 | 1,334,346 | -0.23(-0.26%) |
Jun 10, 2013 | 88.65 | 88.73 | 87.62 | 88.15 | 0 | -0.22(-0.24%) |
Jun 07, 2013 | 88.89 | 89.46 | 88.04 | 88.37 | 0 | -0.41(-0.46%) |
Jun 06, 2013 | 87.54 | 88.81 | 87.41 | 88.77 | 0 | +1.53(+1.76%) |
Jun 05, 2013 | 88.00 | 88.37 | 87.01 | 87.24 | 0 | -1.19(-1.35%) |
Jun 04, 2013 | 88.59 | 89.35 | 87.82 | 88.43 | 0 | -0.18(-0.20%) |
Jun 03, 2013 | 87.84 | 88.74 | 86.76 | 88.61 | 2,929,872 | +1.00(+1.14%) |
May 31, 2013 | 89.60 | 90.09 | 87.61 | 87.61 | 4,427,059 | -1.80(-2.01%) |
May 30, 2013 | 91.32 | 92.29 | 89.40 | 89.41 | 4,328,966 | -0.86(-0.95%) |
May 29, 2013 | 91.52 | 91.62 | 90.09 | 90.26 | 2,294,834 | -1.50(-1.64%) |
May 28, 2013 | 91.98 | 92.51 | 91.12 | 91.76 | 3,370,674 | +0.35(+0.38%) |
May 24, 2013 | 89.88 | 91.65 | 89.70 | 91.41 | 0 | +0.96(+1.06%) |
May 23, 2013 | 90.08 | 91.26 | 89.38 | 90.45 | 2,784,510 | -0.15(-0.17%) |
May 22, 2013 | 90.56 | 91.67 | 90.24 | 90.60 | 0 | -0.08(-0.09%) |
May 21, 2013 | 89.88 | 91.07 | 89.67 | 90.68 | 0 | +1.17(+1.30%) |
May 20, 2013 | 90.35 | 90.40 | 89.46 | 89.52 | 0 | -0.82(-0.91%) |
May 17, 2013 | 89.67 | 90.45 | 89.21 | 90.34 | 0 | +1.23(+1.38%) |
May 16, 2013 | 89.97 | 90.30 | 88.88 | 89.11 | 1,919,027 | -1.05(-1.16%) |
May 15, 2013 | 88.59 | 90.26 | 88.45 | 90.16 | 2,265,652 | +2.49(+2.84%) |
May 13, 2013 | 87.41 | 87.91 | 87.34 | 87.66 | 0 | +0.02(+0.02%) |
May 10, 2013 | 87.19 | 87.78 | 86.99 | 87.65 | 0 | +0.68(+0.78%) |
May 09, 2013 | 87.56 | 87.78 | 86.76 | 86.97 | 0 | -0.37(-0.43%) |
May 08, 2013 | 87.58 | 87.85 | 87.18 | 87.34 | 0 | -0.08(-0.09%) |
May 07, 2013 | 86.87 | 87.48 | 86.59 | 87.42 | 0 | +0.49(+0.57%) |
May 06, 2013 | 87.42 | 87.85 | 86.88 | 86.93 | 0 | -0.53(-0.60%) |
May 03, 2013 | 87.60 | 87.98 | 86.61 | 87.46 | 0 | +0.84(+0.98%) |
May 02, 2013 | 86.20 | 87.09 | 85.84 | 86.61 | 1,810,649 | +0.37(+0.43%) |
May 01, 2013 | 86.17 | 86.86 | 86.03 | 86.24 | 0 | -0.17(-0.19%) |
Apr 30, 2013 | 86.16 | 86.52 | 85.81 | 86.40 | 1,959,342 | -0.16(-0.18%) |
Apr 29, 2013 | 87.10 | 87.23 | 86.44 | 86.56 | 2,168,822 | -0.51(-0.59%) |
Apr 26, 2013 | 86.78 | 87.46 | 86.36 | 87.07 | 2,693,883 | +0.11(+0.13%) |
Apr 25, 2013 | 86.34 | 87.13 | 85.90 | 86.96 | 2,317,842 | +1.04(+1.21%) |
Apr 24, 2013 | 85.63 | 86.34 | 85.50 | 85.93 | 0 | +0.46(+0.54%) |
Apr 23, 2013 | 84.26 | 85.54 | 84.10 | 85.46 | 2,172,339 | +1.67(+1.99%) |
Apr 22, 2013 | 83.22 | 84.29 | 83.09 | 83.80 | 2,570,458 | +0.57(+0.68%) |
Apr 19, 2013 | 82.24 | 83.39 | 82.24 | 83.23 | 2,780,171 | +0.67(+0.81%) |
Apr 18, 2013 | 83.48 | 83.77 | 82.34 | 82.56 | 2,326,904 | -0.92(-1.11%) |
Apr 17, 2013 | 83.49 | 83.87 | 83.14 | 83.49 | 2,362,486 | -0.62(-0.74%) |
Apr 16, 2013 | 83.46 | 84.30 | 83.31 | 84.11 | 3,509,291 | +1.07(+1.29%) |
Apr 15, 2013 | 84.03 | 84.64 | 82.98 | 83.04 | 2,281,847 | -1.53(-1.81%) |
Apr 12, 2013 | 84.58 | 85.10 | 84.19 | 84.57 | 1,804,153 | +0.10(+0.11%) |
Apr 11, 2013 | 84.37 | 84.79 | 83.82 | 84.48 | 2,910,648 | +0.21(+0.25%) |
Apr 10, 2013 | 84.25 | 84.88 | 84.09 | 84.27 | 2,205,083 | -0.03(-0.04%) |
Apr 09, 2013 | 85.46 | 85.49 | 84.14 | 84.30 | 2,443,581 | -1.00(-1.17%) |
Apr 08, 2013 | 84.83 | 85.34 | 84.36 | 85.30 | 1,352,199 | +0.99(+1.17%) |
Apr 05, 2013 | 83.91 | 84.44 | 83.23 | 84.31 | 2,106,784 | -0.45(-0.53%) |
Apr 04, 2013 | 84.67 | 85.18 | 84.04 | 84.75 | 1,977,373 | +0.00(+0.00%) |
Apr 03, 2013 | 85.66 | 85.85 | 84.47 | 84.75 | 2,300,421 | -1.05(-1.23%) |
Apr 02, 2013 | 84.68 | 85.86 | 84.49 | 85.81 | 2,298,801 | +1.49(+1.77%) |