Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 94.18 | 94.85 | 93.91 | 94.83 | 1,602,927 | +0.71(+0.76%) |
Apr 29, 2014 | 94.85 | 95.29 | 94.02 | 94.12 | 968,479 | -0.53(-0.56%) |
Apr 28, 2014 | 95.01 | 95.21 | 93.50 | 94.64 | 802,652 | +0.21(+0.22%) |
Apr 25, 2014 | 95.41 | 95.55 | 94.25 | 94.43 | 788,941 | -1.24(-1.30%) |
Apr 24, 2014 | 95.63 | 95.89 | 95.21 | 95.68 | 833,943 | +0.29(+0.30%) |
Apr 23, 2014 | 95.89 | 95.89 | 94.97 | 95.39 | 940,043 | -0.41(-0.43%) |
Apr 22, 2014 | 96.15 | 96.36 | 95.79 | 95.80 | 870,082 | +0.05(+0.05%) |
Apr 21, 2014 | 94.94 | 95.77 | 94.92 | 95.75 | 516,703 | +0.81(+0.86%) |
Apr 17, 2014 | 94.51 | 94.94 | 94.94 | 94.94 | 910,399 | +0.19(+0.20%) |
Apr 16, 2014 | 95.79 | 96.25 | 94.48 | 94.75 | 890,852 | -0.70(-0.73%) |
Apr 15, 2014 | 94.80 | 95.58 | 93.55 | 95.44 | 908,309 | +0.86(+0.91%) |
Apr 14, 2014 | 93.65 | 95.13 | 93.56 | 94.58 | 1,335,752 | +1.30(+1.39%) |
Apr 11, 2014 | 93.98 | 94.65 | 93.27 | 93.28 | 1,002,317 | -1.22(-1.30%) |
Apr 10, 2014 | 96.77 | 96.85 | 94.17 | 94.50 | 929,057 | -2.38(-2.46%) |
Apr 09, 2014 | 95.94 | 96.91 | 95.26 | 96.88 | 867,667 | +1.45(+1.52%) |
Apr 08, 2014 | 96.60 | 96.91 | 95.20 | 95.43 | 1,380,199 | -1.42(-1.46%) |
Apr 07, 2014 | 97.59 | 98.04 | 96.59 | 96.85 | 866,484 | -0.76(-0.77%) |
Apr 04, 2014 | 98.89 | 99.64 | 97.57 | 97.61 | 982,869 | -0.90(-0.91%) |
Apr 03, 2014 | 98.61 | 98.72 | 97.31 | 98.50 | 1,026,729 | +0.21(+0.21%) |
Apr 02, 2014 | 98.21 | 98.39 | 97.84 | 98.29 | 752,755 | -0.08(-0.09%) |
Apr 01, 2014 | 99.00 | 99.00 | 97.68 | 98.38 | 830,871 | +0.15(+0.15%) |
Mar 31, 2014 | 97.41 | 98.38 | 97.04 | 98.23 | 862,712 | +1.29(+1.33%) |
Mar 28, 2014 | 97.06 | 97.92 | 96.67 | 96.93 | 964,983 | +0.34(+0.35%) |
Mar 27, 2014 | 96.30 | 96.81 | 95.67 | 96.60 | 845,277 | +0.51(+0.53%) |
Mar 26, 2014 | 96.41 | 97.27 | 96.08 | 96.09 | 747,027 | +0.18(+0.19%) |
Mar 25, 2014 | 95.64 | 96.11 | 94.92 | 95.90 | 658,856 | +0.63(+0.66%) |
Mar 24, 2014 | 96.62 | 97.11 | 94.95 | 95.27 | 1,080,276 | -0.85(-0.88%) |
Mar 21, 2014 | 97.74 | 98.22 | 96.07 | 96.12 | 1,543,570 | -0.91(-0.94%) |
Mar 20, 2014 | 96.99 | 97.16 | 96.48 | 97.04 | 716,164 | +0.00(+0.00%) |
Mar 19, 2014 | 97.92 | 98.18 | 96.52 | 97.04 | 783,373 | -0.96(-0.98%) |
Mar 18, 2014 | 97.00 | 98.04 | 96.87 | 98.00 | 706,812 | +1.00(+1.03%) |
Mar 17, 2014 | 96.94 | 97.53 | 96.88 | 97.00 | 721,165 | +0.23(+0.23%) |
Mar 14, 2014 | 96.48 | 97.43 | 96.35 | 96.78 | 1,205,197 | +0.13(+0.14%) |
Mar 13, 2014 | 97.10 | 97.30 | 96.38 | 96.64 | 1,217,319 | -0.23(-0.24%) |
Mar 12, 2014 | 96.40 | 96.92 | 96.08 | 96.88 | 808,462 | +0.11(+0.11%) |
Mar 11, 2014 | 97.00 | 97.00 | 96.53 | 96.77 | 1,084,001 | -0.23(-0.23%) |
Mar 10, 2014 | 96.79 | 97.32 | 96.63 | 96.99 | 801,216 | +0.03(+0.03%) |
Mar 07, 2014 | 97.18 | 97.18 | 96.44 | 96.96 | 1,066,095 | +0.34(+0.36%) |
Mar 06, 2014 | 97.51 | 97.62 | 96.57 | 96.62 | 943,932 | -0.48(-0.50%) |
Mar 05, 2014 | 97.45 | 97.45 | 96.33 | 97.10 | 880,749 | -0.35(-0.36%) |
Mar 04, 2014 | 97.07 | 97.57 | 96.84 | 97.45 | 1,390,034 | +1.47(+1.53%) |
Mar 03, 2014 | 95.76 | 97.15 | 95.32 | 95.98 | 1,163,265 | -0.23(-0.24%) |
Feb 28, 2014 | 96.09 | 97.17 | 95.58 | 96.21 | 1,225,168 | +0.10(+0.10%) |
Feb 27, 2014 | 96.03 | 96.31 | 95.61 | 96.11 | 914,736 | +0.18(+0.18%) |
Feb 26, 2014 | 95.58 | 96.55 | 95.36 | 95.94 | 1,116,212 | +0.30(+0.31%) |
Feb 25, 2014 | 96.01 | 96.56 | 95.19 | 95.64 | 1,056,710 | -0.39(-0.41%) |
Feb 24, 2014 | 96.57 | 96.79 | 96.02 | 96.03 | 988,272 | +0.02(+0.02%) |
Feb 21, 2014 | 96.60 | 96.74 | 95.93 | 96.01 | 752,640 | -0.45(-0.47%) |
Feb 20, 2014 | 95.44 | 96.72 | 95.19 | 96.46 | 1,286,037 | +1.28(+1.34%) |
Feb 19, 2014 | 96.08 | 96.79 | 95.10 | 95.19 | 1,131,130 | -1.15(-1.20%) |
Feb 18, 2014 | 95.61 | 96.46 | 95.30 | 96.34 | 1,286,614 | +0.81(+0.85%) |
Feb 14, 2014 | 95.19 | 95.53 | 95.53 | 95.53 | 865,587 | +0.05(+0.05%) |
Feb 13, 2014 | 94.20 | 95.51 | 93.88 | 95.48 | 1,154,824 | +0.86(+0.91%) |
Feb 12, 2014 | 94.23 | 94.66 | 93.93 | 94.62 | 1,498,949 | +0.27(+0.28%) |
Feb 11, 2014 | 92.28 | 94.36 | 92.26 | 94.35 | 1,672,765 | +1.71(+1.85%) |
Feb 10, 2014 | 91.70 | 92.76 | 91.50 | 92.64 | 1,669,255 | +0.68(+0.74%) |
Feb 07, 2014 | 89.84 | 91.99 | 89.77 | 91.95 | 1,589,613 | +2.46(+2.75%) |
Feb 06, 2014 | 89.62 | 89.98 | 89.23 | 89.49 | 1,279,120 | -0.07(-0.07%) |
Feb 05, 2014 | 88.72 | 89.83 | 88.42 | 89.56 | 1,696,745 | +1.04(+1.17%) |
Feb 04, 2014 | 89.59 | 90.48 | 88.16 | 88.52 | 1,708,234 | +0.51(+0.58%) |
Feb 03, 2014 | 90.45 | 90.57 | 87.85 | 88.01 | 2,289,104 | -2.27(-2.52%) |
Jan 31, 2014 | 89.26 | 90.60 | 88.79 | 90.28 | 1,766,363 | +0.12(+0.13%) |
Jan 30, 2014 | 90.49 | 90.74 | 89.88 | 90.17 | 1,281,985 | +0.20(+0.22%) |
Jan 29, 2014 | 89.76 | 90.58 | 89.54 | 89.97 | 1,041,272 | -0.39(-0.43%) |
Jan 28, 2014 | 89.37 | 90.48 | 89.27 | 90.36 | 849,318 | +1.09(+1.23%) |
Jan 27, 2014 | 90.39 | 90.47 | 89.06 | 89.27 | 1,185,368 | -0.71(-0.79%) |
Jan 24, 2014 | 90.89 | 91.87 | 89.97 | 89.98 | 1,283,995 | -2.21(-2.40%) |
Jan 23, 2014 | 93.02 | 93.02 | 91.80 | 92.19 | 924,193 | -0.97(-1.04%) |
Jan 22, 2014 | 93.42 | 93.61 | 92.76 | 93.16 | 732,289 | +0.09(+0.10%) |
Jan 21, 2014 | 93.68 | 93.96 | 92.76 | 93.07 | 973,881 | +0.12(+0.13%) |
Jan 17, 2014 | 93.04 | 92.95 | 92.95 | 92.95 | 1,150,244 | -0.57(-0.61%) |
Jan 16, 2014 | 93.27 | 93.85 | 93.14 | 93.52 | 796,251 | +0.14(+0.15%) |
Jan 15, 2014 | 93.27 | 93.48 | 92.91 | 93.37 | 870,456 | +0.10(+0.11%) |
Jan 14, 2014 | 93.22 | 93.28 | 92.45 | 93.27 | 979,038 | +0.53(+0.58%) |
Jan 13, 2014 | 93.55 | 93.98 | 92.51 | 92.74 | 779,104 | -1.24(-1.32%) |
Jan 10, 2014 | 93.65 | 94.12 | 93.01 | 93.98 | 1,116,728 | +0.33(+0.35%) |
Jan 09, 2014 | 93.07 | 93.86 | 92.78 | 93.65 | 778,474 | +0.89(+0.96%) |
Jan 08, 2014 | 92.29 | 93.08 | 91.84 | 92.76 | 1,396,480 | +0.04(+0.04%) |
Jan 07, 2014 | 92.09 | 93.07 | 92.09 | 92.71 | 1,454,075 | +1.32(+1.44%) |
Jan 06, 2014 | 91.81 | 92.23 | 91.09 | 91.40 | 611,513 | +0.07(+0.07%) |
Jan 03, 2014 | 91.29 | 91.97 | 91.23 | 91.33 | 502,821 | +0.19(+0.21%) |
Jan 02, 2014 | 92.20 | 92.20 | 90.84 | 91.14 | 795,595 | -1.13(-1.22%) |
Dec 31, 2013 | 92.48 | 92.26 | 92.26 | 92.26 | 566,440 | -0.09(-0.10%) |
Dec 30, 2013 | 92.15 | 92.36 | 91.44 | 92.36 | 726,398 | +0.21(+0.23%) |
Dec 27, 2013 | 91.91 | 92.44 | 91.91 | 92.15 | 354,335 | +0.21(+0.23%) |
Dec 26, 2013 | 91.82 | 91.96 | 91.33 | 91.94 | 375,261 | +0.35(+0.38%) |
Dec 24, 2013 | 91.24 | 91.81 | 91.10 | 91.59 | 429,744 | +0.21(+0.23%) |
Dec 23, 2013 | 91.23 | 91.52 | 91.00 | 91.38 | 562,009 | +0.46(+0.51%) |
Dec 20, 2013 | 90.00 | 90.99 | 89.89 | 90.92 | 1,664,519 | +0.72(+0.80%) |
Dec 19, 2013 | 90.48 | 90.66 | 89.52 | 90.20 | 1,444,077 | -0.44(-0.49%) |
Dec 18, 2013 | 88.56 | 90.79 | 88.12 | 90.64 | 1,387,069 | +2.34(+2.65%) |
Dec 17, 2013 | 88.61 | 89.14 | 87.89 | 88.31 | 1,013,251 | -0.11(-0.12%) |
Dec 16, 2013 | 88.45 | 88.98 | 88.31 | 88.41 | 882,510 | +0.36(+0.41%) |
Dec 13, 2013 | 87.73 | 88.38 | 87.73 | 88.05 | 780,088 | +0.38(+0.43%) |
Dec 12, 2013 | 88.09 | 88.26 | 87.63 | 87.68 | 742,840 | -0.53(-0.61%) |
Dec 11, 2013 | 89.81 | 89.91 | 88.15 | 88.21 | 914,634 | -1.40(-1.57%) |
Dec 10, 2013 | 90.59 | 90.83 | 89.55 | 89.62 | 891,688 | -1.08(-1.19%) |
Dec 09, 2013 | 90.51 | 90.97 | 90.10 | 90.69 | 793,349 | +0.22(+0.24%) |
Dec 06, 2013 | 89.49 | 90.51 | 89.36 | 90.48 | 862,282 | +1.58(+1.78%) |
Dec 05, 2013 | 89.23 | 89.62 | 88.83 | 88.89 | 1,002,142 | -0.34(-0.38%) |
Dec 04, 2013 | 89.22 | 89.83 | 88.61 | 89.23 | 1,290,417 | -0.83(-0.92%) |
Dec 03, 2013 | 88.07 | 90.15 | 88.07 | 90.07 | 1,404,165 | +0.24(+0.27%) |
Dec 02, 2013 | 90.36 | 90.46 | 89.53 | 89.82 | 1,405,421 | -0.39(-0.43%) |
Nov 29, 2013 | 90.71 | 90.92 | 90.09 | 90.22 | 495,708 | -0.29(-0.32%) |
Nov 27, 2013 | 90.56 | 91.00 | 90.41 | 90.51 | 780,040 | +0.04(+0.05%) |
Nov 26, 2013 | 90.71 | 90.95 | 90.44 | 90.46 | 841,443 | -0.29(-0.32%) |
Nov 25, 2013 | 91.06 | 91.49 | 90.70 | 90.76 | 629,241 | +0.11(+0.12%) |
Nov 22, 2013 | 90.67 | 90.93 | 90.34 | 90.65 | 642,379 | -0.04(-0.05%) |
Nov 21, 2013 | 90.46 | 91.23 | 90.39 | 90.69 | 601,691 | +0.40(+0.44%) |
Nov 20, 2013 | 89.96 | 90.76 | 89.82 | 90.29 | 652,936 | +0.20(+0.22%) |
Nov 19, 2013 | 89.77 | 90.23 | 89.25 | 90.09 | 861,826 | +0.27(+0.30%) |
Nov 18, 2013 | 90.95 | 91.04 | 89.63 | 89.82 | 832,246 | -0.83(-0.92%) |
Nov 15, 2013 | 90.28 | 90.83 | 90.28 | 90.66 | 949,772 | +0.38(+0.42%) |
Nov 14, 2013 | 90.10 | 90.94 | 89.85 | 90.27 | 1,171,444 | +0.52(+0.58%) |
Nov 13, 2013 | 89.78 | 90.02 | 89.04 | 89.75 | 1,539,561 | -0.74(-0.82%) |
Nov 12, 2013 | 89.87 | 90.58 | 89.48 | 90.49 | 986,765 | +0.76(+0.85%) |
Nov 11, 2013 | 89.32 | 89.93 | 89.04 | 89.72 | 976,341 | +0.24(+0.27%) |
Nov 08, 2013 | 88.03 | 89.50 | 88.00 | 89.48 | 977,875 | +1.17(+1.33%) |
Nov 07, 2013 | 89.03 | 89.39 | 88.21 | 88.31 | 1,107,256 | -0.63(-0.71%) |
Nov 06, 2013 | 88.70 | 89.48 | 88.44 | 88.94 | 1,089,024 | +0.04(+0.05%) |
Nov 05, 2013 | 89.35 | 89.63 | 87.63 | 88.90 | 1,315,880 | +0.37(+0.42%) |
Nov 04, 2013 | 87.76 | 88.70 | 87.42 | 88.53 | 881,848 | +1.15(+1.32%) |
Nov 01, 2013 | 87.70 | 88.11 | 86.90 | 87.37 | 876,197 | +0.03(+0.04%) |
Oct 31, 2013 | 87.79 | 88.05 | 87.34 | 87.34 | 659,725 | -0.43(-0.49%) |
Oct 30, 2013 | 88.48 | 88.68 | 87.56 | 87.77 | 505,411 | -0.71(-0.80%) |
Oct 29, 2013 | 88.54 | 88.89 | 88.02 | 88.48 | 480,819 | +0.12(+0.14%) |
Oct 28, 2013 | 87.43 | 88.54 | 87.35 | 88.35 | 677,613 | +0.66(+0.76%) |
Oct 25, 2013 | 88.06 | 88.21 | 87.37 | 87.69 | 740,004 | -0.38(-0.43%) |
Oct 24, 2013 | 88.70 | 88.81 | 87.72 | 88.07 | 831,748 | -0.47(-0.53%) |
Oct 23, 2013 | 87.86 | 88.78 | 87.44 | 88.54 | 808,655 | +0.94(+1.07%) |
Oct 22, 2013 | 87.23 | 88.28 | 87.22 | 87.60 | 921,714 | +0.35(+0.40%) |
Oct 21, 2013 | 86.69 | 87.45 | 86.24 | 87.25 | 687,783 | +0.17(+0.20%) |
Oct 18, 2013 | 86.68 | 87.25 | 86.24 | 87.07 | 886,750 | +0.60(+0.69%) |
Oct 17, 2013 | 85.24 | 86.58 | 85.02 | 86.48 | 560,180 | +1.01(+1.18%) |
Oct 16, 2013 | 84.37 | 85.47 | 84.15 | 85.47 | 803,580 | +1.51(+1.80%) |
Oct 15, 2013 | 84.99 | 85.35 | 83.95 | 83.96 | 964,679 | -1.41(-1.65%) |
Oct 14, 2013 | 84.88 | 85.56 | 84.40 | 85.37 | 591,277 | -0.04(-0.05%) |
Oct 11, 2013 | 84.17 | 85.45 | 84.01 | 85.41 | 835,005 | +1.37(+1.63%) |
Oct 10, 2013 | 83.04 | 84.04 | 82.79 | 84.04 | 600,837 | +1.71(+2.08%) |
Oct 09, 2013 | 81.80 | 82.61 | 81.78 | 82.33 | 771,580 | +0.64(+0.78%) |
Oct 08, 2013 | 82.65 | 82.83 | 81.67 | 81.69 | 764,863 | -0.91(-1.11%) |
Oct 07, 2013 | 82.85 | 83.14 | 82.61 | 82.61 | 450,997 | -0.82(-0.99%) |
Oct 04, 2013 | 82.66 | 83.63 | 82.51 | 83.43 | 633,923 | +0.76(+0.92%) |
Oct 03, 2013 | 83.31 | 83.52 | 82.32 | 82.66 | 845,055 | -0.96(-1.14%) |
Oct 02, 2013 | 83.54 | 83.68 | 82.41 | 83.62 | 815,246 | -0.22(-0.27%) |
Oct 01, 2013 | 83.17 | 83.95 | 83.02 | 83.84 | 635,926 | +0.75(+0.90%) |
Sep 30, 2013 | 82.59 | 83.47 | 82.12 | 83.10 | 957,672 | +0.11(+0.13%) |
Sep 27, 2013 | 83.48 | 83.71 | 82.69 | 82.99 | 940,874 | -0.86(-1.02%) |
Sep 26, 2013 | 83.44 | 83.99 | 83.33 | 83.84 | 497,917 | +0.56(+0.67%) |
Sep 25, 2013 | 83.99 | 84.07 | 83.29 | 83.29 | 640,631 | -0.70(-0.83%) |
Sep 24, 2013 | 84.55 | 84.74 | 83.86 | 83.98 | 905,603 | -0.66(-0.78%) |
Sep 23, 2013 | 84.77 | 85.01 | 84.38 | 84.64 | 694,111 | -0.15(-0.18%) |
Sep 20, 2013 | 85.51 | 85.55 | 84.64 | 84.79 | 1,269,687 | -0.67(-0.79%) |
Sep 19, 2013 | 85.26 | 85.56 | 85.06 | 85.46 | 752,393 | +0.46(+0.54%) |
Sep 18, 2013 | 84.45 | 85.48 | 84.45 | 85.01 | 1,264,333 | +1.26(+1.51%) |
Sep 17, 2013 | 83.69 | 84.09 | 83.55 | 83.74 | 583,123 | +0.06(+0.07%) |
Sep 16, 2013 | 83.88 | 84.05 | 83.05 | 83.69 | 928,895 | +0.61(+0.74%) |
Sep 13, 2013 | 82.84 | 83.15 | 82.51 | 83.07 | 456,238 | +0.28(+0.34%) |
Sep 12, 2013 | 83.25 | 83.44 | 82.67 | 82.79 | 657,446 | -0.59(-0.71%) |
Sep 11, 2013 | 82.89 | 83.53 | 82.62 | 83.38 | 860,590 | +0.56(+0.67%) |
Sep 10, 2013 | 83.26 | 83.50 | 82.74 | 82.82 | 704,135 | -0.02(-0.03%) |
Sep 09, 2013 | 82.41 | 83.19 | 82.16 | 82.85 | 825,349 | +0.28(+0.34%) |
Sep 06, 2013 | 82.15 | 83.13 | 81.37 | 82.56 | 953,681 | +0.47(+0.57%) |
Sep 05, 2013 | 81.88 | 82.18 | 81.39 | 82.10 | 637,263 | +0.49(+0.61%) |
Sep 04, 2013 | 80.42 | 81.75 | 80.31 | 81.60 | 769,811 | +1.17(+1.45%) |
Sep 03, 2013 | 81.36 | 81.50 | 79.96 | 80.44 | 739,810 | -0.06(-0.07%) |
Aug 30, 2013 | 80.68 | 80.69 | 80.14 | 80.50 | 597,812 | -0.17(-0.21%) |
Aug 29, 2013 | 80.44 | 81.08 | 80.22 | 80.66 | 461,843 | -0.01(-0.01%) |
Aug 28, 2013 | 80.50 | 80.99 | 80.32 | 80.67 | 614,143 | +0.28(+0.35%) |
Aug 27, 2013 | 81.31 | 81.31 | 80.34 | 80.39 | 829,840 | -1.53(-1.87%) |
Aug 26, 2013 | 81.98 | 82.27 | 81.67 | 81.92 | 805,352 | +0.07(+0.08%) |
Aug 23, 2013 | 81.80 | 81.87 | 81.46 | 81.85 | 665,360 | +0.14(+0.17%) |
Aug 22, 2013 | 81.17 | 81.96 | 80.93 | 81.71 | 560,814 | +0.51(+0.63%) |
Aug 21, 2013 | 80.89 | 81.66 | 80.83 | 81.20 | 931,382 | +0.04(+0.05%) |
Aug 20, 2013 | 80.78 | 81.31 | 80.52 | 81.16 | 860,348 | +0.38(+0.47%) |
Aug 19, 2013 | 80.28 | 81.11 | 80.28 | 80.78 | 676,247 | +0.31(+0.38%) |
Aug 16, 2013 | 80.55 | 80.90 | 80.32 | 80.47 | 956,816 | -0.40(-0.49%) |
Aug 15, 2013 | 82.01 | 82.01 | 80.80 | 80.87 | 895,109 | -1.41(-1.71%) |
Aug 14, 2013 | 82.38 | 82.57 | 82.04 | 82.27 | 770,168 | -0.27(-0.33%) |
Aug 13, 2013 | 82.65 | 82.69 | 81.93 | 82.55 | 655,017 | -0.12(-0.14%) |
Aug 12, 2013 | 82.49 | 82.72 | 82.12 | 82.66 | 841,221 | +0.05(+0.06%) |
Aug 09, 2013 | 82.74 | 83.13 | 82.46 | 82.61 | 1,035,829 | -0.31(-0.37%) |
Aug 08, 2013 | 83.11 | 83.18 | 82.53 | 82.92 | 1,447,590 | +0.26(+0.31%) |
Aug 07, 2013 | 82.74 | 82.79 | 82.28 | 82.66 | 1,102,272 | -0.14(-0.17%) |
Aug 06, 2013 | 83.65 | 83.65 | 82.66 | 82.80 | 2,748,910 | -0.50(-0.60%) |
Aug 05, 2013 | 83.94 | 83.94 | 83.23 | 83.30 | 1,790,891 | -0.61(-0.73%) |
Aug 02, 2013 | 85.41 | 85.54 | 83.75 | 83.91 | 1,903,978 | -1.32(-1.55%) |
Aug 01, 2013 | 85.97 | 85.97 | 84.34 | 85.23 | 2,561,554 | -0.50(-0.59%) |
Jul 31, 2013 | 85.44 | 86.18 | 85.09 | 85.74 | 2,076,379 | +0.60(+0.71%) |
Jul 30, 2013 | 85.57 | 85.80 | 85.09 | 85.13 | 946,579 | -0.10(-0.12%) |
Jul 29, 2013 | 85.07 | 85.39 | 84.74 | 85.23 | 526,725 | -0.12(-0.14%) |
Jul 26, 2013 | 85.31 | 85.57 | 84.42 | 85.35 | 1,074,623 | -0.22(-0.26%) |
Jul 25, 2013 | 85.60 | 86.02 | 85.28 | 85.57 | 1,177,625 | -0.17(-0.20%) |
Jul 24, 2013 | 86.54 | 86.67 | 85.53 | 85.75 | 715,987 | -0.48(-0.56%) |
Jul 23, 2013 | 86.43 | 86.78 | 85.88 | 86.22 | 1,382,449 | -0.16(-0.18%) |
Jul 22, 2013 | 85.66 | 86.68 | 85.67 | 86.38 | 837,446 | +0.71(+0.83%) |
Jul 19, 2013 | 84.91 | 85.96 | 84.59 | 85.67 | 1,033,909 | +0.55(+0.64%) |
Jul 18, 2013 | 84.31 | 85.27 | 84.23 | 85.13 | 829,214 | +0.88(+1.04%) |
Jul 17, 2013 | 84.43 | 84.84 | 84.19 | 84.25 | 484,887 | +0.02(+0.02%) |
Jul 16, 2013 | 84.41 | 84.82 | 84.08 | 84.23 | 707,896 | -0.22(-0.26%) |
Jul 15, 2013 | 84.23 | 84.58 | 83.93 | 84.46 | 485,604 | +0.13(+0.16%) |
Jul 12, 2013 | 82.93 | 84.36 | 82.71 | 84.32 | 1,340,026 | +1.65(+2.00%) |
Jul 11, 2013 | 82.77 | 82.84 | 82.00 | 82.67 | 919,653 | +0.75(+0.92%) |
Jul 10, 2013 | 81.73 | 82.27 | 81.49 | 81.92 | 907,458 | +0.28(+0.34%) |
Jul 09, 2013 | 82.46 | 82.13 | 81.57 | 81.64 | 994,468 | -0.50(-0.60%) |
Jul 08, 2013 | 82.11 | 82.92 | 81.99 | 82.13 | 999,050 | +0.57(+0.70%) |
Jul 05, 2013 | 81.29 | 81.58 | 80.76 | 81.56 | 512,248 | +0.72(+0.89%) |
Jul 03, 2013 | 80.18 | 81.13 | 80.00 | 80.84 | 699,003 | +0.55(+0.68%) |
Jul 02, 2013 | 81.94 | 81.96 | 80.03 | 80.30 | 1,493,862 | -1.74(-2.13%) |
Jul 01, 2013 | 82.19 | 82.52 | 81.67 | 82.04 | 1,472,087 | +0.35(+0.42%) |
Jun 28, 2013 | 81.52 | 81.99 | 81.11 | 81.69 | 1,670,732 | +0.07(+0.08%) |
Jun 27, 2013 | 82.36 | 82.38 | 81.60 | 81.63 | 952,296 | -0.34(-0.41%) |
Jun 26, 2013 | 81.73 | 82.55 | 81.72 | 81.97 | 1,009,949 | +0.96(+1.18%) |
Jun 25, 2013 | 81.50 | 81.50 | 80.54 | 81.01 | 1,446,946 | +0.26(+0.32%) |
Jun 24, 2013 | 78.41 | 80.81 | 78.41 | 80.75 | 1,996,537 | +1.37(+1.73%) |
Jun 21, 2013 | 79.97 | 80.64 | 79.19 | 79.38 | 1,961,252 | -0.18(-0.23%) |
Jun 20, 2013 | 81.07 | 81.07 | 79.40 | 79.56 | 1,364,941 | -2.10(-2.57%) |
Jun 19, 2013 | 82.92 | 83.01 | 81.62 | 81.66 | 1,030,476 | -1.33(-1.60%) |
Jun 18, 2013 | 82.89 | 83.12 | 82.19 | 82.99 | 578,436 | +0.19(+0.23%) |
Jun 17, 2013 | 82.31 | 83.21 | 81.92 | 82.80 | 1,141,182 | +1.26(+1.55%) |
Jun 14, 2013 | 81.36 | 82.02 | 81.29 | 81.54 | 819,185 | +0.03(+0.04%) |
Jun 13, 2013 | 80.40 | 81.69 | 80.03 | 81.50 | 1,001,183 | +0.77(+0.95%) |
Jun 12, 2013 | 81.74 | 81.82 | 80.71 | 80.74 | 877,983 | -0.53(-0.65%) |
Jun 11, 2013 | 80.54 | 81.84 | 80.36 | 81.27 | 810,570 | -0.17(-0.21%) |
Jun 10, 2013 | 81.68 | 81.77 | 80.76 | 81.44 | 831,000 | -0.14(-0.17%) |
Jun 07, 2013 | 81.14 | 81.71 | 80.79 | 81.58 | 1,072,022 | +0.78(+0.96%) |
Jun 06, 2013 | 80.27 | 80.80 | 79.31 | 80.80 | 978,731 | +0.69(+0.86%) |
Jun 05, 2013 | 80.57 | 81.15 | 79.98 | 80.12 | 790,525 | -0.79(-0.98%) |
Jun 04, 2013 | 81.55 | 81.77 | 80.37 | 80.91 | 1,148,964 | -0.68(-0.84%) |
Jun 03, 2013 | 81.39 | 81.61 | 80.80 | 81.59 | 1,123,696 | +0.48(+0.59%) |
May 31, 2013 | 82.59 | 83.03 | 81.08 | 81.11 | 1,549,161 | -1.81(-2.18%) |
May 30, 2013 | 83.13 | 83.46 | 82.71 | 82.92 | 792,307 | +0.01(+0.01%) |
May 29, 2013 | 83.83 | 83.50 | 82.56 | 82.91 | 1,201,165 | -0.91(-1.09%) |
May 28, 2013 | 83.60 | 83.99 | 83.32 | 83.83 | 1,360,478 | +0.90(+1.08%) |
May 24, 2013 | 81.89 | 82.95 | 81.44 | 82.93 | 1,015,307 | +0.54(+0.66%) |
May 23, 2013 | 81.88 | 82.71 | 81.62 | 82.39 | 762,253 | +0.12(+0.15%) |
May 22, 2013 | 83.11 | 84.49 | 82.03 | 82.26 | 1,044,022 | -0.81(-0.98%) |
May 21, 2013 | 83.25 | 83.80 | 83.01 | 83.08 | 902,668 | -0.09(-0.11%) |
May 20, 2013 | 83.57 | 83.91 | 83.04 | 83.17 | 971,451 | -0.54(-0.65%) |
May 17, 2013 | 82.89 | 83.82 | 82.81 | 83.71 | 1,127,155 | +1.05(+1.27%) |
May 16, 2013 | 83.05 | 83.24 | 82.57 | 82.66 | 839,207 | -0.69(-0.83%) |
May 15, 2013 | 83.48 | 83.76 | 83.11 | 83.35 | 1,371,625 | +0.83(+1.01%) |
May 13, 2013 | 81.60 | 82.54 | 81.59 | 82.52 | 1,274,302 | +0.59(+0.72%) |
May 10, 2013 | 80.81 | 81.93 | 80.73 | 81.93 | 1,429,885 | +1.53(+1.90%) |
May 09, 2013 | 80.16 | 80.48 | 80.06 | 80.40 | 1,133,339 | +0.14(+0.17%) |
May 08, 2013 | 80.03 | 80.31 | 79.75 | 80.26 | 1,026,342 | +0.09(+0.11%) |
May 07, 2013 | 79.94 | 80.26 | 79.86 | 80.17 | 919,988 | +0.46(+0.58%) |
May 06, 2013 | 79.92 | 80.29 | 79.64 | 79.70 | 946,329 | -0.43(-0.53%) |
May 03, 2013 | 79.67 | 80.18 | 79.42 | 80.13 | 1,722,686 | +1.04(+1.32%) |
May 02, 2013 | 77.81 | 80.58 | 77.48 | 79.09 | 3,144,075 | +2.12(+2.76%) |