Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 92.46 | 93.65 | 91.97 | 93.60 | 3,250,683 | +1.52(+1.65%) |
May 29, 2014 | 92.43 | 92.93 | 91.57 | 92.08 | 3,674,798 | -0.08(-0.09%) |
May 28, 2014 | 91.97 | 92.73 | 91.93 | 92.16 | 2,951,403 | +0.30(+0.32%) |
May 27, 2014 | 92.77 | 92.95 | 91.66 | 91.86 | 3,187,937 | -0.86(-0.93%) |
May 23, 2014 | 92.83 | 92.72 | 92.72 | 92.72 | 1,363,920 | +0.22(+0.24%) |
May 22, 2014 | 92.39 | 92.77 | 92.29 | 92.51 | 834,914 | +0.12(+0.13%) |
May 21, 2014 | 92.85 | 93.03 | 92.09 | 92.39 | 2,122,572 | -0.49(-0.53%) |
May 20, 2014 | 93.41 | 93.67 | 92.76 | 92.88 | 2,617,950 | -1.00(-1.07%) |
May 19, 2014 | 92.85 | 94.02 | 92.67 | 93.88 | 2,725,879 | +0.61(+0.66%) |
May 16, 2014 | 92.43 | 93.43 | 92.26 | 93.26 | 2,660,509 | +1.02(+1.10%) |
May 15, 2014 | 92.58 | 92.61 | 91.66 | 92.25 | 2,325,323 | -0.63(-0.68%) |
May 14, 2014 | 93.36 | 93.66 | 92.66 | 92.88 | 1,553,585 | -0.65(-0.69%) |
May 13, 2014 | 93.55 | 93.78 | 93.36 | 93.53 | 1,519,531 | -0.18(-0.19%) |
May 12, 2014 | 93.12 | 94.03 | 92.96 | 93.70 | 2,396,699 | +0.90(+0.97%) |
May 09, 2014 | 92.13 | 93.03 | 91.93 | 92.80 | 2,430,278 | +0.53(+0.58%) |
May 08, 2014 | 90.95 | 92.34 | 90.86 | 92.27 | 3,162,206 | +2.21(+2.46%) |
May 07, 2014 | 90.74 | 90.95 | 89.76 | 90.06 | 3,659,094 | -0.68(-0.75%) |
May 06, 2014 | 91.91 | 92.08 | 90.70 | 90.74 | 2,348,675 | -1.34(-1.45%) |
May 05, 2014 | 92.54 | 92.54 | 91.63 | 92.08 | 1,693,770 | -0.53(-0.57%) |
May 02, 2014 | 93.41 | 93.41 | 92.54 | 92.61 | 1,642,656 | -0.33(-0.35%) |
May 01, 2014 | 93.04 | 93.29 | 92.44 | 92.94 | 1,448,719 | -0.10(-0.10%) |
Apr 30, 2014 | 92.52 | 93.10 | 92.30 | 93.04 | 2,021,908 | +0.23(+0.24%) |
Apr 29, 2014 | 92.80 | 93.25 | 92.62 | 92.81 | 1,956,672 | -0.15(-0.16%) |
Apr 28, 2014 | 92.57 | 93.78 | 92.57 | 92.96 | 3,747,194 | +0.47(+0.50%) |
Apr 25, 2014 | 92.37 | 92.73 | 91.85 | 92.50 | 2,140,552 | -0.02(-0.02%) |
Apr 24, 2014 | 92.41 | 92.74 | 91.80 | 92.51 | 2,394,943 | +0.19(+0.21%) |
Apr 23, 2014 | 91.27 | 92.48 | 91.15 | 92.32 | 2,464,522 | +0.99(+1.08%) |
Apr 22, 2014 | 91.69 | 91.87 | 91.29 | 91.33 | 2,861,503 | -0.43(-0.47%) |
Apr 21, 2014 | 91.29 | 91.77 | 91.20 | 91.77 | 2,267,769 | +0.48(+0.53%) |
Apr 17, 2014 | 91.30 | 91.28 | 91.28 | 91.28 | 2,062,776 | +0.01(+0.01%) |
Apr 16, 2014 | 90.72 | 91.40 | 90.29 | 91.28 | 3,019,558 | +1.15(+1.28%) |
Apr 15, 2014 | 90.54 | 90.85 | 89.63 | 90.12 | 2,640,044 | -0.40(-0.44%) |
Apr 14, 2014 | 90.47 | 90.88 | 89.70 | 90.53 | 3,131,398 | +0.39(+0.43%) |
Apr 11, 2014 | 89.63 | 90.70 | 89.59 | 90.14 | 3,852,587 | +0.00(+0.00%) |
Apr 10, 2014 | 91.78 | 92.04 | 90.03 | 90.14 | 4,057,944 | -0.78(-0.86%) |
Apr 09, 2014 | 90.66 | 90.99 | 90.17 | 90.92 | 3,601,060 | +0.31(+0.35%) |
Apr 08, 2014 | 88.92 | 90.67 | 88.77 | 90.61 | 4,786,188 | +1.50(+1.69%) |
Apr 07, 2014 | 89.06 | 89.38 | 88.76 | 89.10 | 3,875,151 | +0.11(+0.13%) |
Apr 04, 2014 | 90.04 | 90.08 | 88.97 | 88.99 | 3,384,560 | -0.84(-0.94%) |
Apr 03, 2014 | 89.87 | 90.20 | 89.50 | 89.84 | 2,885,160 | +0.12(+0.13%) |
Apr 02, 2014 | 90.00 | 90.08 | 89.22 | 89.71 | 4,089,837 | -0.25(-0.28%) |
Apr 01, 2014 | 90.25 | 90.52 | 89.68 | 89.96 | 2,911,389 | +0.14(+0.16%) |
Mar 31, 2014 | 90.03 | 90.30 | 89.73 | 89.82 | 2,621,910 | +0.02(+0.02%) |
Mar 28, 2014 | 90.36 | 90.71 | 89.39 | 89.80 | 3,475,878 | -0.30(-0.33%) |
Mar 27, 2014 | 90.48 | 90.83 | 89.93 | 90.10 | 2,532,165 | -0.37(-0.41%) |
Mar 26, 2014 | 91.91 | 92.06 | 90.45 | 90.47 | 2,349,852 | -1.16(-1.26%) |
Mar 25, 2014 | 91.54 | 92.06 | 91.52 | 91.63 | 2,726,546 | +0.45(+0.49%) |
Mar 24, 2014 | 91.68 | 91.69 | 90.79 | 91.18 | 2,980,110 | -0.37(-0.40%) |
Mar 21, 2014 | 92.01 | 92.15 | 91.12 | 91.55 | 5,523,458 | +0.54(+0.59%) |
Mar 20, 2014 | 90.53 | 91.06 | 90.18 | 91.01 | 1,743,953 | +0.25(+0.27%) |
Mar 19, 2014 | 91.32 | 91.89 | 90.45 | 90.76 | 2,029,422 | -0.80(-0.88%) |
Mar 18, 2014 | 91.60 | 91.78 | 90.90 | 91.56 | 3,101,131 | +0.31(+0.34%) |
Mar 17, 2014 | 91.80 | 92.06 | 91.19 | 91.25 | 2,717,998 | +0.01(+0.01%) |
Mar 14, 2014 | 92.45 | 92.45 | 91.14 | 91.24 | 2,851,532 | -0.77(-0.84%) |
Mar 13, 2014 | 93.02 | 93.12 | 91.84 | 92.01 | 3,125,668 | -0.64(-0.69%) |
Mar 12, 2014 | 92.00 | 92.99 | 91.89 | 92.66 | 2,701,022 | +0.40(+0.44%) |
Mar 11, 2014 | 92.14 | 92.29 | 91.62 | 92.26 | 2,737,643 | +0.10(+0.10%) |
Mar 10, 2014 | 91.05 | 92.16 | 90.88 | 92.16 | 2,883,101 | +0.88(+0.96%) |
Mar 07, 2014 | 91.52 | 91.69 | 90.99 | 91.28 | 3,614,140 | +0.19(+0.21%) |
Mar 06, 2014 | 91.00 | 92.20 | 90.29 | 91.09 | 11,092,561 | -2.58(-2.76%) |
Mar 05, 2014 | 93.75 | 94.06 | 93.14 | 93.67 | 2,849,097 | -0.14(-0.15%) |
Mar 04, 2014 | 93.78 | 94.03 | 93.17 | 93.82 | 2,248,444 | +0.72(+0.78%) |
Mar 03, 2014 | 93.47 | 94.15 | 92.58 | 93.09 | 2,072,586 | -0.84(-0.90%) |
Feb 28, 2014 | 93.70 | 94.48 | 93.21 | 93.94 | 2,618,789 | +0.47(+0.50%) |
Feb 27, 2014 | 93.32 | 93.63 | 92.71 | 93.47 | 1,708,174 | +0.27(+0.29%) |
Feb 26, 2014 | 92.89 | 93.96 | 92.79 | 93.20 | 2,389,700 | +0.34(+0.36%) |
Feb 25, 2014 | 91.69 | 93.20 | 91.69 | 92.86 | 2,388,339 | +1.22(+1.33%) |
Feb 24, 2014 | 91.37 | 92.34 | 91.14 | 91.64 | 2,834,739 | +0.60(+0.66%) |
Feb 21, 2014 | 92.81 | 92.88 | 90.82 | 91.03 | 4,550,224 | -1.50(-1.63%) |
Feb 20, 2014 | 92.14 | 92.93 | 91.59 | 92.54 | 2,282,263 | +0.12(+0.13%) |
Feb 19, 2014 | 92.58 | 92.73 | 91.90 | 92.42 | 2,241,322 | -0.36(-0.39%) |
Feb 18, 2014 | 93.53 | 93.62 | 92.43 | 92.78 | 2,557,019 | -0.60(-0.64%) |
Feb 14, 2014 | 92.62 | 93.37 | 93.37 | 93.37 | 1,887,334 | +0.23(+0.25%) |
Feb 13, 2014 | 91.80 | 93.24 | 91.80 | 93.14 | 1,968,634 | +0.80(+0.87%) |
Feb 12, 2014 | 92.39 | 92.84 | 91.93 | 92.34 | 2,160,623 | +0.10(+0.11%) |
Feb 11, 2014 | 91.37 | 92.36 | 91.04 | 92.23 | 2,204,116 | +0.91(+1.00%) |
Feb 10, 2014 | 91.47 | 91.52 | 90.30 | 91.32 | 2,328,102 | -0.15(-0.17%) |
Feb 07, 2014 | 91.50 | 91.93 | 90.94 | 91.47 | 2,740,989 | -0.18(-0.19%) |
Feb 06, 2014 | 90.64 | 91.90 | 90.64 | 91.65 | 4,659,080 | +3.01(+3.39%) |
Feb 05, 2014 | 88.41 | 88.87 | 88.07 | 88.64 | 2,956,529 | -0.30(-0.34%) |
Feb 04, 2014 | 88.82 | 89.30 | 87.83 | 88.94 | 3,153,797 | +0.57(+0.64%) |
Feb 03, 2014 | 90.60 | 90.64 | 88.27 | 88.37 | 3,863,556 | -1.75(-1.94%) |
Jan 31, 2014 | 89.26 | 90.86 | 89.14 | 90.12 | 2,675,547 | -0.30(-0.33%) |
Jan 30, 2014 | 90.44 | 91.03 | 89.91 | 90.42 | 2,014,062 | +0.40(+0.45%) |
Jan 29, 2014 | 91.48 | 91.59 | 89.92 | 90.02 | 2,934,377 | -1.72(-1.88%) |
Jan 28, 2014 | 91.06 | 92.05 | 90.99 | 91.74 | 2,944,846 | +1.04(+1.15%) |
Jan 27, 2014 | 90.28 | 91.22 | 89.86 | 90.70 | 4,718,795 | +0.76(+0.85%) |
Jan 24, 2014 | 90.39 | 90.53 | 89.77 | 89.94 | 3,994,313 | -0.54(-0.59%) |
Jan 23, 2014 | 91.04 | 91.06 | 90.15 | 90.48 | 2,695,240 | -0.76(-0.84%) |
Jan 22, 2014 | 92.25 | 92.37 | 91.19 | 91.24 | 3,118,033 | -0.95(-1.03%) |
Jan 21, 2014 | 92.73 | 93.13 | 92.11 | 92.18 | 2,631,613 | -1.09(-1.17%) |
Jan 17, 2014 | 92.72 | 93.27 | 93.27 | 93.27 | 3,376,314 | +0.59(+0.63%) |
Jan 16, 2014 | 93.40 | 93.42 | 92.48 | 92.69 | 2,415,836 | -0.55(-0.58%) |
Jan 15, 2014 | 93.23 | 93.60 | 92.69 | 93.23 | 2,302,441 | +0.01(+0.01%) |
Jan 14, 2014 | 92.40 | 93.71 | 92.37 | 93.23 | 2,893,097 | +1.17(+1.27%) |
Jan 13, 2014 | 93.89 | 94.27 | 91.90 | 92.06 | 3,944,890 | -2.47(-2.61%) |
Jan 10, 2014 | 94.81 | 95.17 | 93.57 | 94.53 | 3,478,837 | -0.53(-0.56%) |
Jan 09, 2014 | 93.20 | 95.53 | 91.48 | 95.06 | 7,180,231 | +3.58(+3.91%) |
Jan 08, 2014 | 93.07 | 93.07 | 91.37 | 91.48 | 5,738,507 | -1.45(-1.56%) |
Jan 07, 2014 | 93.36 | 93.49 | 92.54 | 92.93 | 2,853,984 | -0.43(-0.46%) |
Jan 06, 2014 | 94.24 | 94.45 | 92.95 | 93.36 | 2,638,204 | -0.71(-0.76%) |
Jan 03, 2014 | 94.81 | 94.94 | 93.95 | 94.08 | 1,612,693 | -0.42(-0.44%) |
Jan 02, 2014 | 95.22 | 95.69 | 94.44 | 94.49 | 2,016,041 | -0.97(-1.02%) |
Dec 31, 2013 | 95.60 | 95.46 | 95.46 | 95.46 | 1,473,280 | +0.20(+0.21%) |
Dec 30, 2013 | 95.41 | 95.75 | 95.10 | 95.26 | 1,013,359 | +0.19(+0.20%) |
Dec 27, 2013 | 95.34 | 95.70 | 94.85 | 95.07 | 1,240,800 | -0.08(-0.08%) |
Dec 26, 2013 | 95.19 | 95.54 | 95.12 | 95.15 | 1,458,536 | -0.05(-0.05%) |
Dec 24, 2013 | 95.20 | 95.33 | 94.79 | 95.20 | 763,655 | +0.00(+0.00%) |
Dec 23, 2013 | 95.53 | 95.55 | 94.75 | 95.20 | 1,473,174 | +0.13(+0.13%) |
Dec 20, 2013 | 94.60 | 95.49 | 94.40 | 95.07 | 3,749,235 | +0.43(+0.46%) |
Dec 19, 2013 | 94.62 | 95.00 | 94.04 | 94.64 | 2,913,459 | -0.41(-0.43%) |
Dec 18, 2013 | 94.33 | 95.13 | 92.92 | 95.05 | 3,940,077 | +0.76(+0.81%) |
Dec 17, 2013 | 94.78 | 94.94 | 93.86 | 94.29 | 2,139,549 | -0.36(-0.38%) |
Dec 16, 2013 | 94.65 | 95.37 | 94.27 | 94.65 | 2,579,610 | +0.07(+0.08%) |
Dec 13, 2013 | 95.49 | 95.49 | 94.17 | 94.57 | 2,147,820 | -0.25(-0.26%) |
Dec 12, 2013 | 94.82 | 95.77 | 94.73 | 94.82 | 2,513,199 | -0.28(-0.30%) |
Dec 11, 2013 | 94.69 | 96.49 | 93.82 | 95.10 | 7,621,078 | -1.18(-1.22%) |
Dec 10, 2013 | 97.42 | 97.43 | 96.23 | 96.28 | 3,942,141 | -1.30(-1.33%) |
Dec 09, 2013 | 98.22 | 98.52 | 97.36 | 97.58 | 2,733,293 | -0.32(-0.33%) |
Dec 06, 2013 | 97.85 | 97.97 | 97.07 | 97.90 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.45 | 98.14 | 96.65 | 97.01 | 4,148,879 | -1.62(-1.64%) |
Dec 04, 2013 | 98.87 | 99.83 | 98.14 | 98.63 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.23 | 99.43 | 98.63 | 99.31 | 2,201,691 | +0.10(+0.11%) |
Dec 02, 2013 | 100.79 | 100.81 | 99.02 | 99.21 | 1,801,430 | -1.40(-1.39%) |
Nov 29, 2013 | 100.82 | 101.09 | 100.37 | 100.61 | 0 | +0.04(+0.04%) |
Nov 27, 2013 | 100.78 | 100.97 | 100.42 | 100.57 | 0 | +0.16(+0.16%) |
Nov 26, 2013 | 100.43 | 101.16 | 100.29 | 100.41 | 1,986,399 | +0.01(+0.01%) |
Nov 25, 2013 | 100.80 | 101.16 | 100.18 | 100.40 | 1,734,977 | -0.03(-0.03%) |
Nov 22, 2013 | 99.67 | 100.54 | 99.46 | 100.43 | 0 | +1.06(+1.07%) |
Nov 21, 2013 | 98.62 | 99.62 | 98.10 | 99.37 | 1,448,756 | +0.91(+0.92%) |
Nov 20, 2013 | 99.46 | 99.63 | 98.20 | 98.46 | 0 | -0.70(-0.70%) |
Nov 19, 2013 | 99.09 | 99.54 | 98.75 | 99.16 | 1,537,956 | +0.26(+0.26%) |
Nov 18, 2013 | 99.99 | 99.99 | 98.59 | 98.91 | 1,655,161 | -0.79(-0.79%) |
Nov 15, 2013 | 99.19 | 100.01 | 98.97 | 99.69 | 0 | +0.44(+0.44%) |
Nov 14, 2013 | 98.97 | 99.51 | 98.54 | 99.25 | 1,855,177 | +0.46(+0.46%) |
Nov 13, 2013 | 97.78 | 98.79 | 97.53 | 98.79 | 2,093,657 | +0.83(+0.84%) |
Nov 12, 2013 | 97.29 | 98.19 | 97.22 | 97.97 | 0 | -0.46(-0.46%) |
Nov 11, 2013 | 98.20 | 98.94 | 97.69 | 98.42 | 1,594,461 | +0.19(+0.20%) |
Nov 08, 2013 | 97.78 | 98.31 | 96.90 | 98.23 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 99.80 | 99.80 | 98.02 | 98.23 | 3,072,029 | -1.03(-1.04%) |
Nov 06, 2013 | 96.36 | 99.66 | 96.26 | 99.26 | 3,827,174 | +3.15(+3.28%) |
Nov 05, 2013 | 96.13 | 96.35 | 95.29 | 96.11 | 1,770,313 | -0.17(-0.17%) |
Nov 04, 2013 | 96.01 | 96.33 | 95.41 | 96.28 | 1,984,935 | +0.58(+0.60%) |
Nov 01, 2013 | 94.97 | 95.85 | 94.85 | 95.70 | 0 | +1.29(+1.37%) |
Oct 31, 2013 | 94.29 | 94.89 | 93.98 | 94.41 | 1,977,911 | +0.19(+0.20%) |
Oct 30, 2013 | 94.88 | 95.13 | 93.77 | 94.21 | 1,384,719 | -0.79(-0.83%) |
Oct 29, 2013 | 94.14 | 95.20 | 93.90 | 95.01 | 2,349,629 | +1.12(+1.19%) |
Oct 28, 2013 | 92.97 | 94.64 | 92.97 | 93.89 | 2,250,388 | +0.73(+0.78%) |
Oct 25, 2013 | 92.78 | 93.17 | 92.24 | 93.16 | 0 | +0.16(+0.17%) |
Oct 24, 2013 | 92.44 | 93.45 | 92.15 | 93.00 | 2,812,398 | -0.74(-0.79%) |
Oct 23, 2013 | 93.81 | 94.43 | 93.62 | 93.73 | 1,478,828 | -0.52(-0.55%) |
Oct 22, 2013 | 93.75 | 95.12 | 93.68 | 94.25 | 1,728,049 | +0.34(+0.37%) |
Oct 21, 2013 | 93.93 | 94.01 | 93.41 | 93.91 | 1,817,964 | -0.21(-0.22%) |
Oct 18, 2013 | 94.66 | 94.69 | 93.31 | 94.12 | 3,409,756 | -0.49(-0.52%) |
Oct 17, 2013 | 93.79 | 94.97 | 93.69 | 94.61 | 2,624,487 | +0.72(+0.77%) |
Oct 16, 2013 | 93.02 | 94.00 | 92.50 | 93.89 | 2,297,254 | +1.60(+1.73%) |
Oct 15, 2013 | 92.61 | 92.89 | 92.22 | 92.29 | 1,878,783 | -0.72(-0.77%) |
Oct 14, 2013 | 92.01 | 93.05 | 92.01 | 93.01 | 1,491,289 | +0.29(+0.31%) |
Oct 11, 2013 | 92.13 | 92.81 | 91.80 | 92.73 | 0 | +0.16(+0.17%) |
Oct 10, 2013 | 91.99 | 92.77 | 91.31 | 92.57 | 2,969,253 | +0.89(+0.97%) |
Oct 09, 2013 | 88.87 | 92.19 | 88.13 | 91.68 | 7,313,985 | +1.90(+2.12%) |
Oct 08, 2013 | 90.80 | 91.04 | 89.70 | 89.77 | 2,674,421 | -0.96(-1.06%) |
Oct 07, 2013 | 91.05 | 91.34 | 90.69 | 90.73 | 1,612,857 | -0.82(-0.90%) |
Oct 04, 2013 | 91.35 | 91.96 | 91.23 | 91.56 | 1,356,138 | +0.02(+0.02%) |
Oct 03, 2013 | 91.48 | 92.12 | 91.13 | 91.54 | 2,007,680 | -0.32(-0.35%) |
Oct 02, 2013 | 91.70 | 92.08 | 91.46 | 91.86 | 2,042,294 | -0.14(-0.16%) |
Oct 01, 2013 | 92.09 | 92.14 | 91.73 | 92.01 | 1,808,869 | -0.14(-0.15%) |
Sep 30, 2013 | 92.03 | 92.45 | 91.80 | 92.14 | 2,286,096 | -0.44(-0.48%) |
Sep 27, 2013 | 92.49 | 92.97 | 92.34 | 92.58 | 0 | -0.54(-0.58%) |
Sep 26, 2013 | 92.72 | 93.19 | 92.20 | 93.13 | 1,295,075 | +0.79(+0.86%) |
Sep 25, 2013 | 93.17 | 93.26 | 92.01 | 92.33 | 2,835,747 | -0.74(-0.80%) |
Sep 24, 2013 | 93.86 | 94.47 | 93.06 | 93.08 | 2,024,615 | -0.98(-1.05%) |
Sep 23, 2013 | 93.67 | 94.53 | 93.65 | 94.06 | 2,199,170 | -0.30(-0.31%) |
Sep 20, 2013 | 95.49 | 95.57 | 94.09 | 94.36 | 0 | -1.01(-1.06%) |
Sep 19, 2013 | 95.26 | 95.58 | 94.91 | 95.37 | 1,524,319 | +0.45(+0.47%) |
Sep 18, 2013 | 94.15 | 95.26 | 93.57 | 94.92 | 2,320,355 | +0.59(+0.62%) |
Sep 17, 2013 | 93.85 | 94.82 | 93.68 | 94.33 | 0 | +0.45(+0.48%) |
Sep 16, 2013 | 94.59 | 94.68 | 93.57 | 93.89 | 2,228,158 | +0.26(+0.27%) |
Sep 13, 2013 | 94.83 | 94.86 | 93.53 | 93.63 | 0 | -0.93(-0.98%) |
Sep 12, 2013 | 95.25 | 95.47 | 94.29 | 94.56 | 1,702,963 | -0.85(-0.89%) |
Sep 11, 2013 | 94.06 | 95.48 | 94.01 | 95.41 | 2,260,541 | +1.54(+1.65%) |
Sep 10, 2013 | 92.69 | 94.05 | 92.43 | 93.86 | 2,078,171 | +1.58(+1.71%) |
Sep 09, 2013 | 91.34 | 92.38 | 91.15 | 92.29 | 1,552,804 | +0.80(+0.87%) |
Sep 06, 2013 | 91.45 | 92.01 | 90.50 | 91.49 | 0 | -0.22(-0.24%) |
Sep 05, 2013 | 90.41 | 92.09 | 90.41 | 91.70 | 3,204,721 | +2.50(+2.80%) |
Sep 04, 2013 | 89.60 | 89.83 | 89.09 | 89.21 | 1,747,240 | -0.38(-0.43%) |
Sep 03, 2013 | 90.25 | 90.51 | 89.25 | 89.59 | 1,502,412 | +0.09(+0.10%) |
Aug 30, 2013 | 89.40 | 89.76 | 88.93 | 89.50 | 0 | +0.38(+0.43%) |
Aug 29, 2013 | 88.24 | 89.52 | 88.16 | 89.12 | 1,698,068 | +0.74(+0.84%) |
Aug 28, 2013 | 89.38 | 89.38 | 88.29 | 88.37 | 2,059,183 | -0.97(-1.08%) |
Aug 27, 2013 | 88.99 | 89.51 | 88.83 | 89.34 | 1,766,076 | -0.16(-0.18%) |
Aug 26, 2013 | 90.41 | 90.50 | 89.48 | 89.50 | 1,291,550 | -0.96(-1.06%) |
Aug 23, 2013 | 90.08 | 90.80 | 89.33 | 90.46 | 0 | +0.66(+0.74%) |
Aug 22, 2013 | 89.65 | 90.07 | 89.53 | 89.80 | 1,246,441 | +0.22(+0.25%) |
Aug 21, 2013 | 90.11 | 90.30 | 89.49 | 89.57 | 0 | -0.70(-0.78%) |
Aug 20, 2013 | 89.80 | 90.64 | 89.69 | 90.28 | 1,811,696 | +0.61(+0.68%) |
Aug 19, 2013 | 89.53 | 90.36 | 89.45 | 89.67 | 1,574,272 | +0.14(+0.16%) |
Aug 16, 2013 | 89.42 | 90.01 | 89.33 | 89.53 | 0 | +0.09(+0.10%) |
Aug 15, 2013 | 89.97 | 90.23 | 89.21 | 89.44 | 2,068,397 | -1.59(-1.75%) |
Aug 14, 2013 | 92.13 | 92.21 | 90.88 | 91.03 | 2,070,362 | -1.50(-1.62%) |
Aug 13, 2013 | 93.08 | 93.09 | 91.81 | 92.53 | 1,536,261 | -0.06(-0.07%) |
Aug 12, 2013 | 92.48 | 92.97 | 92.02 | 92.59 | 1,989,739 | +0.08(+0.09%) |
Aug 09, 2013 | 93.49 | 93.80 | 92.30 | 92.51 | 2,096,279 | -1.41(-1.50%) |
Aug 08, 2013 | 94.45 | 95.13 | 92.87 | 93.92 | 2,965,187 | -1.56(-1.63%) |
Aug 07, 2013 | 95.33 | 95.62 | 94.77 | 95.48 | 1,621,903 | +0.12(+0.13%) |
Aug 06, 2013 | 95.15 | 95.69 | 94.98 | 95.36 | 1,599,821 | -0.45(-0.47%) |
Aug 05, 2013 | 95.32 | 95.92 | 94.91 | 95.81 | 1,675,137 | +0.56(+0.59%) |
Aug 02, 2013 | 94.40 | 95.36 | 94.10 | 95.26 | 1,885,469 | +0.82(+0.87%) |
Aug 01, 2013 | 94.22 | 94.64 | 93.88 | 94.43 | 1,585,453 | +0.73(+0.78%) |
Jul 31, 2013 | 93.80 | 94.24 | 93.34 | 93.70 | 0 | +0.39(+0.42%) |
Jul 30, 2013 | 94.03 | 94.41 | 93.18 | 93.31 | 0 | -0.17(-0.18%) |
Jul 29, 2013 | 92.95 | 93.92 | 92.76 | 93.48 | 0 | +0.45(+0.49%) |
Jul 26, 2013 | 93.18 | 93.36 | 92.20 | 93.02 | 0 | -0.70(-0.75%) |
Jul 25, 2013 | 93.44 | 93.91 | 93.09 | 93.72 | 0 | -0.36(-0.38%) |
Jul 24, 2013 | 94.96 | 95.27 | 93.56 | 94.08 | 0 | -0.96(-1.01%) |
Jul 23, 2013 | 94.46 | 95.08 | 94.40 | 95.04 | 0 | +0.84(+0.89%) |
Jul 22, 2013 | 94.40 | 94.27 | 93.88 | 94.20 | 0 | -0.02(-0.02%) |
Jul 19, 2013 | 93.83 | 94.27 | 93.02 | 94.22 | 0 | +0.81(+0.86%) |
Jul 18, 2013 | 93.64 | 93.84 | 92.89 | 93.41 | 0 | -0.36(-0.39%) |
Jul 17, 2013 | 93.33 | 93.92 | 92.85 | 93.78 | 1,600,118 | +0.79(+0.85%) |
Jul 16, 2013 | 92.70 | 93.16 | 92.21 | 92.99 | 1,623,023 | +0.51(+0.55%) |
Jul 15, 2013 | 92.57 | 92.76 | 91.86 | 92.48 | 0 | -0.45(-0.49%) |
Jul 12, 2013 | 92.14 | 93.27 | 91.93 | 92.93 | 0 | +0.45(+0.49%) |
Jul 11, 2013 | 91.64 | 92.52 | 91.25 | 92.48 | 0 | +1.79(+1.98%) |
Jul 10, 2013 | 90.56 | 91.00 | 90.42 | 90.69 | 1,596,817 | +0.24(+0.26%) |
Jul 09, 2013 | 90.24 | 90.65 | 89.97 | 90.45 | 0 | +0.58(+0.65%) |
Jul 08, 2013 | 89.65 | 90.15 | 89.43 | 89.87 | 0 | +0.69(+0.77%) |
Jul 05, 2013 | 89.57 | 89.62 | 88.34 | 89.18 | 0 | +0.68(+0.77%) |
Jul 03, 2013 | 88.12 | 88.81 | 87.83 | 88.50 | 0 | +0.05(+0.05%) |
Jul 02, 2013 | 88.28 | 89.27 | 88.14 | 88.46 | 0 | +0.34(+0.38%) |
Jul 01, 2013 | 89.01 | 89.22 | 88.03 | 88.12 | 0 | -0.11(-0.13%) |
Jun 28, 2013 | 88.74 | 89.55 | 88.19 | 88.23 | 2,322,759 | -0.73(-0.83%) |
Jun 27, 2013 | 89.03 | 89.65 | 88.77 | 88.97 | 1,155,663 | +0.25(+0.28%) |
Jun 26, 2013 | 88.14 | 88.95 | 87.86 | 88.72 | 0 | +0.74(+0.84%) |
Jun 25, 2013 | 88.32 | 88.32 | 87.17 | 87.98 | 0 | +0.49(+0.56%) |
Jun 24, 2013 | 85.75 | 88.26 | 85.74 | 87.49 | 0 | +0.79(+0.91%) |
Jun 21, 2013 | 86.49 | 87.44 | 86.10 | 86.70 | 3,899,094 | +0.87(+1.01%) |
Jun 20, 2013 | 87.56 | 87.56 | 85.69 | 85.83 | 2,771,840 | -2.10(-2.39%) |
Jun 19, 2013 | 89.56 | 89.84 | 87.89 | 87.93 | 1,827,846 | -1.51(-1.69%) |
Jun 18, 2013 | 89.01 | 89.53 | 88.74 | 89.44 | 1,566,582 | +0.31(+0.34%) |
Jun 17, 2013 | 89.17 | 89.77 | 88.53 | 89.13 | 0 | +0.56(+0.63%) |
Jun 14, 2013 | 88.07 | 89.07 | 88.04 | 88.58 | 0 | +0.10(+0.11%) |
Jun 13, 2013 | 87.12 | 88.69 | 87.00 | 88.48 | 1,542,007 | +1.18(+1.35%) |
Jun 12, 2013 | 88.38 | 88.43 | 87.07 | 87.30 | 1,654,404 | -0.49(-0.56%) |
Jun 11, 2013 | 87.58 | 88.58 | 87.39 | 87.79 | 1,336,246 | -0.23(-0.26%) |
Jun 10, 2013 | 88.52 | 88.60 | 87.49 | 88.03 | 0 | -0.22(-0.24%) |
Jun 07, 2013 | 88.77 | 89.33 | 87.91 | 88.24 | 0 | -0.41(-0.46%) |
Jun 06, 2013 | 87.41 | 88.68 | 87.28 | 88.65 | 0 | +1.53(+1.76%) |
Jun 05, 2013 | 87.87 | 88.24 | 86.88 | 87.12 | 0 | -1.19(-1.35%) |
Jun 04, 2013 | 88.46 | 89.22 | 87.70 | 88.30 | 0 | -0.18(-0.20%) |