Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 101.62 | 102.68 | 101.08 | 102.57 | 3,208,117 | +0.72(+0.71%) |
May 29, 2014 | 102.15 | 102.22 | 101.28 | 101.84 | 1,930,843 | -0.14(-0.14%) |
May 28, 2014 | 102.15 | 102.36 | 101.15 | 101.98 | 2,387,257 | -0.35(-0.34%) |
May 27, 2014 | 101.87 | 102.37 | 101.29 | 102.34 | 2,480,684 | +0.75(+0.74%) |
May 23, 2014 | 101.20 | 101.59 | 101.59 | 101.59 | 1,377,397 | +0.31(+0.30%) |
May 22, 2014 | 101.17 | 101.58 | 100.87 | 101.28 | 770,167 | +0.19(+0.19%) |
May 21, 2014 | 102.30 | 102.50 | 101.07 | 101.09 | 1,697,884 | -0.54(-0.53%) |
May 20, 2014 | 101.73 | 102.08 | 101.26 | 101.63 | 1,541,578 | -0.10(-0.10%) |
May 19, 2014 | 101.81 | 102.69 | 101.21 | 101.73 | 1,685,644 | -0.36(-0.35%) |
May 16, 2014 | 101.14 | 102.09 | 100.92 | 102.09 | 1,990,272 | +0.73(+0.72%) |
May 15, 2014 | 100.89 | 101.47 | 100.44 | 101.37 | 2,843,817 | +0.35(+0.35%) |
May 14, 2014 | 100.61 | 101.21 | 100.44 | 101.02 | 2,442,928 | +0.57(+0.57%) |
May 13, 2014 | 101.52 | 102.01 | 100.27 | 100.45 | 2,656,798 | -0.84(-0.83%) |
May 12, 2014 | 101.33 | 101.59 | 100.99 | 101.29 | 1,589,294 | +0.23(+0.23%) |
May 09, 2014 | 101.08 | 101.80 | 100.46 | 101.06 | 1,623,891 | -0.23(-0.23%) |
May 08, 2014 | 101.22 | 101.65 | 100.97 | 101.29 | 2,164,142 | +0.18(+0.18%) |
May 07, 2014 | 100.46 | 101.22 | 100.11 | 101.10 | 2,573,121 | +1.34(+1.34%) |
May 06, 2014 | 99.65 | 99.95 | 99.22 | 99.76 | 1,280,471 | -0.37(-0.37%) |
May 05, 2014 | 99.04 | 100.14 | 98.96 | 100.14 | 1,425,949 | +0.56(+0.57%) |
May 02, 2014 | 99.61 | 100.38 | 98.94 | 99.57 | 2,251,188 | -0.33(-0.33%) |
May 01, 2014 | 99.58 | 100.06 | 98.71 | 99.91 | 1,623,580 | +0.26(+0.26%) |
Apr 30, 2014 | 99.10 | 99.66 | 98.84 | 99.65 | 1,950,599 | +0.56(+0.57%) |
Apr 29, 2014 | 98.67 | 99.44 | 98.13 | 99.08 | 1,877,472 | +0.51(+0.51%) |
Apr 28, 2014 | 98.42 | 98.84 | 97.53 | 98.58 | 3,011,318 | +0.45(+0.46%) |
Apr 25, 2014 | 98.49 | 98.84 | 98.03 | 98.13 | 1,757,198 | -0.33(-0.33%) |
Apr 24, 2014 | 98.39 | 98.78 | 97.96 | 98.46 | 1,760,931 | +0.21(+0.22%) |
Apr 23, 2014 | 98.18 | 98.46 | 97.52 | 98.24 | 2,987,744 | +0.07(+0.07%) |
Apr 22, 2014 | 98.38 | 98.90 | 97.32 | 98.17 | 2,092,323 | +0.00(+0.00%) |
Apr 21, 2014 | 97.98 | 98.47 | 97.69 | 98.17 | 2,008,651 | +0.45(+0.46%) |
Apr 17, 2014 | 98.32 | 97.73 | 97.73 | 97.73 | 3,430,740 | -1.00(-1.01%) |
Apr 16, 2014 | 97.78 | 98.90 | 97.57 | 98.72 | 2,217,791 | +0.94(+0.97%) |
Apr 15, 2014 | 96.84 | 98.15 | 96.69 | 97.78 | 3,164,863 | +1.08(+1.11%) |
Apr 14, 2014 | 96.14 | 96.76 | 96.00 | 96.70 | 1,912,534 | +0.98(+1.02%) |
Apr 11, 2014 | 95.57 | 96.74 | 95.57 | 95.72 | 3,460,785 | -0.39(-0.41%) |
Apr 10, 2014 | 96.32 | 96.69 | 95.86 | 96.11 | 3,563,525 | -0.21(-0.22%) |
Apr 09, 2014 | 96.28 | 96.63 | 95.52 | 96.33 | 2,073,183 | +0.07(+0.07%) |
Apr 08, 2014 | 95.92 | 96.36 | 95.11 | 96.26 | 2,154,123 | +0.13(+0.14%) |
Apr 07, 2014 | 95.46 | 96.67 | 95.33 | 96.13 | 3,515,387 | +0.97(+1.02%) |
Apr 04, 2014 | 94.81 | 95.59 | 94.36 | 95.15 | 2,397,402 | +0.58(+0.61%) |
Apr 03, 2014 | 95.04 | 95.04 | 93.93 | 94.58 | 1,519,029 | -0.05(-0.05%) |
Apr 02, 2014 | 94.64 | 94.89 | 94.01 | 94.62 | 1,788,620 | -0.26(-0.27%) |
Apr 01, 2014 | 94.27 | 95.00 | 93.89 | 94.88 | 2,021,731 | +0.53(+0.56%) |
Mar 31, 2014 | 94.40 | 94.83 | 93.40 | 94.35 | 2,660,622 | +0.08(+0.09%) |
Mar 28, 2014 | 93.31 | 94.27 | 93.14 | 94.27 | 2,564,164 | +1.43(+1.54%) |
Mar 27, 2014 | 91.69 | 92.87 | 91.25 | 92.85 | 2,090,269 | +1.08(+1.17%) |
Mar 26, 2014 | 93.41 | 93.63 | 91.77 | 91.77 | 2,201,871 | -1.38(-1.48%) |
Mar 25, 2014 | 92.90 | 93.51 | 92.16 | 93.15 | 2,103,595 | +0.91(+0.99%) |
Mar 24, 2014 | 92.74 | 93.00 | 91.36 | 92.24 | 1,855,745 | -0.55(-0.59%) |
Mar 21, 2014 | 92.90 | 93.28 | 92.30 | 92.79 | 4,966,245 | +0.55(+0.59%) |
Mar 20, 2014 | 92.00 | 92.24 | 90.37 | 92.24 | 2,859,109 | +0.40(+0.43%) |
Mar 19, 2014 | 93.88 | 94.17 | 91.57 | 91.85 | 2,751,421 | -2.20(-2.34%) |
Mar 18, 2014 | 93.59 | 94.10 | 93.11 | 94.05 | 1,651,443 | +0.43(+0.46%) |
Mar 17, 2014 | 93.06 | 93.95 | 93.01 | 93.62 | 2,171,821 | +0.95(+1.02%) |
Mar 14, 2014 | 92.89 | 93.68 | 92.40 | 92.67 | 1,788,862 | -0.39(-0.41%) |
Mar 13, 2014 | 93.65 | 93.69 | 92.69 | 93.05 | 1,518,364 | -0.30(-0.33%) |
Mar 12, 2014 | 92.86 | 93.81 | 92.86 | 93.36 | 1,783,661 | +0.11(+0.12%) |
Mar 11, 2014 | 92.84 | 93.54 | 92.78 | 93.25 | 1,425,220 | +0.68(+0.73%) |
Mar 10, 2014 | 92.94 | 93.30 | 92.09 | 92.57 | 2,140,397 | -0.47(-0.50%) |
Mar 07, 2014 | 93.96 | 94.11 | 92.11 | 93.04 | 2,572,121 | -1.07(-1.14%) |
Mar 06, 2014 | 94.89 | 94.89 | 93.68 | 94.11 | 1,914,965 | -0.31(-0.33%) |
Mar 05, 2014 | 94.57 | 94.64 | 93.39 | 94.42 | 2,241,668 | -0.14(-0.15%) |
Mar 04, 2014 | 94.18 | 94.73 | 93.82 | 94.56 | 2,696,656 | +1.39(+1.49%) |
Mar 03, 2014 | 92.38 | 93.25 | 92.18 | 93.17 | 2,259,347 | +0.37(+0.40%) |
Feb 28, 2014 | 92.23 | 93.31 | 92.17 | 92.79 | 3,888,515 | +0.52(+0.57%) |
Feb 27, 2014 | 92.77 | 93.04 | 91.61 | 92.27 | 2,010,754 | -0.39(-0.42%) |
Feb 26, 2014 | 92.35 | 92.90 | 92.02 | 92.66 | 2,507,430 | +0.98(+1.07%) |
Feb 25, 2014 | 92.05 | 92.33 | 91.52 | 91.68 | 2,102,563 | -0.32(-0.34%) |
Feb 24, 2014 | 92.05 | 93.05 | 91.76 | 92.00 | 2,511,492 | +0.20(+0.22%) |
Feb 21, 2014 | 91.85 | 92.46 | 91.32 | 91.80 | 2,114,572 | -0.21(-0.23%) |
Feb 20, 2014 | 92.08 | 92.63 | 91.47 | 92.01 | 1,840,152 | -0.15(-0.16%) |
Feb 19, 2014 | 91.82 | 93.03 | 91.79 | 92.16 | 2,204,206 | -0.05(-0.06%) |
Feb 18, 2014 | 92.21 | 92.33 | 91.21 | 92.21 | 2,452,735 | +0.05(+0.05%) |
Feb 14, 2014 | 91.17 | 92.16 | 92.16 | 92.16 | 1,858,245 | +0.84(+0.92%) |
Feb 13, 2014 | 90.50 | 91.82 | 90.40 | 91.32 | 1,913,243 | +0.45(+0.50%) |
Feb 12, 2014 | 90.71 | 91.13 | 90.33 | 90.87 | 1,854,103 | -0.01(-0.01%) |
Feb 11, 2014 | 90.24 | 91.15 | 90.00 | 90.87 | 2,600,058 | +0.49(+0.54%) |
Feb 10, 2014 | 89.87 | 90.76 | 89.45 | 90.38 | 2,510,725 | +0.78(+0.87%) |
Feb 07, 2014 | 89.06 | 89.68 | 87.71 | 89.60 | 2,798,348 | +0.94(+1.06%) |
Feb 06, 2014 | 87.85 | 88.92 | 87.72 | 88.66 | 2,491,899 | +0.79(+0.90%) |
Feb 05, 2014 | 87.33 | 88.05 | 86.97 | 87.86 | 2,524,283 | +0.30(+0.34%) |
Feb 04, 2014 | 86.44 | 87.75 | 85.86 | 87.57 | 3,136,732 | +1.27(+1.48%) |
Feb 03, 2014 | 87.96 | 87.96 | 86.05 | 86.30 | 3,455,659 | -2.09(-2.36%) |
Jan 31, 2014 | 87.34 | 89.04 | 86.93 | 88.38 | 4,326,062 | +1.08(+1.24%) |
Jan 30, 2014 | 86.44 | 87.43 | 86.31 | 87.31 | 3,184,071 | +1.33(+1.55%) |
Jan 29, 2014 | 86.24 | 86.87 | 85.39 | 85.98 | 3,216,569 | -0.82(-0.94%) |
Jan 28, 2014 | 86.78 | 87.51 | 86.71 | 86.79 | 2,223,171 | +0.07(+0.08%) |
Jan 27, 2014 | 87.51 | 88.05 | 86.31 | 86.72 | 3,295,164 | -0.72(-0.82%) |
Jan 24, 2014 | 88.87 | 88.92 | 87.44 | 87.44 | 3,687,114 | -1.68(-1.88%) |
Jan 23, 2014 | 89.45 | 90.13 | 88.80 | 89.12 | 2,595,456 | -0.76(-0.84%) |
Jan 22, 2014 | 90.31 | 90.75 | 89.75 | 89.88 | 2,139,145 | -0.26(-0.29%) |
Jan 21, 2014 | 89.71 | 90.59 | 89.03 | 90.14 | 2,962,986 | +0.69(+0.77%) |
Jan 17, 2014 | 89.82 | 89.45 | 89.45 | 89.45 | 2,922,512 | -0.39(-0.44%) |
Jan 16, 2014 | 89.37 | 90.02 | 89.37 | 89.85 | 1,465,777 | +0.13(+0.14%) |
Jan 15, 2014 | 89.18 | 90.13 | 88.69 | 89.72 | 2,617,421 | +0.54(+0.60%) |
Jan 14, 2014 | 88.57 | 89.38 | 88.19 | 89.18 | 2,475,654 | +0.61(+0.69%) |
Jan 13, 2014 | 88.28 | 89.39 | 88.26 | 88.57 | 2,185,670 | -0.30(-0.34%) |
Jan 10, 2014 | 88.60 | 89.13 | 88.35 | 88.88 | 2,745,211 | +0.86(+0.97%) |
Jan 09, 2014 | 88.06 | 88.38 | 87.23 | 88.02 | 2,267,897 | -0.09(-0.10%) |
Jan 08, 2014 | 88.36 | 88.64 | 87.41 | 88.10 | 2,935,477 | -0.30(-0.34%) |
Jan 07, 2014 | 88.47 | 89.05 | 87.73 | 88.41 | 2,909,301 | -0.06(-0.07%) |
Jan 06, 2014 | 87.92 | 88.71 | 87.78 | 88.47 | 2,576,899 | +0.59(+0.68%) |
Jan 03, 2014 | 86.84 | 88.22 | 86.51 | 87.88 | 2,003,296 | +1.06(+1.22%) |
Jan 02, 2014 | 86.99 | 87.49 | 86.20 | 86.81 | 2,413,386 | -0.04(-0.05%) |
Dec 31, 2013 | 87.58 | 86.85 | 86.85 | 86.85 | 2,903,066 | -0.71(-0.81%) |
Dec 30, 2013 | 87.63 | 88.42 | 87.35 | 87.56 | 1,540,750 | +0.10(+0.12%) |
Dec 27, 2013 | 87.48 | 87.70 | 87.01 | 87.46 | 1,963,370 | -0.58(-0.65%) |
Dec 26, 2013 | 88.09 | 88.75 | 87.62 | 88.04 | 1,203,289 | +0.06(+0.07%) |
Dec 24, 2013 | 88.12 | 88.45 | 87.48 | 87.97 | 762,894 | +0.09(+0.10%) |
Dec 23, 2013 | 88.75 | 88.97 | 87.68 | 87.88 | 2,400,249 | -0.43(-0.48%) |
Dec 20, 2013 | 87.72 | 88.36 | 87.58 | 88.31 | 4,135,256 | +0.41(+0.46%) |
Dec 19, 2013 | 88.42 | 88.46 | 87.19 | 87.90 | 3,025,910 | -0.61(-0.69%) |
Dec 18, 2013 | 86.95 | 88.90 | 86.11 | 88.52 | 4,522,469 | +1.41(+1.62%) |
Dec 17, 2013 | 86.77 | 87.36 | 86.61 | 87.11 | 2,668,446 | +0.18(+0.21%) |
Dec 16, 2013 | 86.51 | 87.03 | 85.81 | 86.92 | 3,067,332 | +0.37(+0.43%) |
Dec 13, 2013 | 86.67 | 88.48 | 86.30 | 86.55 | 4,344,746 | +1.86(+2.20%) |
Dec 12, 2013 | 85.87 | 86.02 | 84.68 | 84.69 | 2,746,849 | -1.18(-1.38%) |
Dec 11, 2013 | 87.55 | 87.80 | 85.84 | 85.87 | 2,752,734 | -1.53(-1.75%) |
Dec 10, 2013 | 87.88 | 88.24 | 87.38 | 87.40 | 2,140,028 | -0.35(-0.40%) |
Dec 09, 2013 | 87.33 | 87.80 | 86.62 | 87.76 | 2,144,085 | +0.57(+0.65%) |
Dec 06, 2013 | 86.79 | 87.21 | 86.30 | 87.19 | 2,247,780 | +1.11(+1.29%) |
Dec 05, 2013 | 85.00 | 86.21 | 84.59 | 86.08 | 2,662,902 | +0.82(+0.96%) |
Dec 04, 2013 | 84.27 | 85.60 | 84.22 | 85.26 | 2,141,494 | +0.28(+0.33%) |
Dec 03, 2013 | 84.70 | 85.43 | 84.50 | 84.98 | 1,985,416 | +0.02(+0.02%) |
Dec 02, 2013 | 86.27 | 86.27 | 84.81 | 84.96 | 2,574,902 | -0.58(-0.67%) |
Nov 29, 2013 | 86.77 | 87.04 | 85.53 | 85.54 | 1,546,825 | -1.07(-1.24%) |
Nov 27, 2013 | 85.90 | 86.72 | 85.64 | 86.61 | 2,645,528 | +0.91(+1.07%) |
Nov 26, 2013 | 85.06 | 85.99 | 84.70 | 85.70 | 2,830,022 | +0.74(+0.87%) |
Nov 25, 2013 | 85.71 | 85.82 | 84.84 | 84.96 | 1,589,508 | -0.42(-0.49%) |
Nov 22, 2013 | 86.20 | 86.20 | 85.15 | 85.38 | 1,432,600 | -0.63(-0.74%) |
Nov 21, 2013 | 85.79 | 86.19 | 85.34 | 86.02 | 1,581,641 | +0.37(+0.43%) |
Nov 20, 2013 | 86.87 | 87.61 | 85.52 | 85.65 | 1,874,100 | -1.18(-1.36%) |
Nov 19, 2013 | 86.88 | 87.51 | 86.24 | 86.83 | 1,871,963 | -0.18(-0.21%) |
Nov 18, 2013 | 87.64 | 88.00 | 86.93 | 87.01 | 2,076,805 | -0.62(-0.71%) |
Nov 15, 2013 | 86.48 | 87.70 | 86.48 | 87.64 | 2,831,728 | +0.84(+0.97%) |
Nov 14, 2013 | 85.34 | 87.12 | 85.32 | 86.80 | 2,345,591 | +1.36(+1.59%) |
Nov 13, 2013 | 84.57 | 85.44 | 84.20 | 85.44 | 2,546,427 | +0.62(+0.73%) |
Nov 12, 2013 | 85.97 | 86.21 | 84.48 | 84.82 | 2,659,942 | -1.52(-1.76%) |
Nov 11, 2013 | 86.76 | 87.05 | 86.24 | 86.34 | 1,615,559 | -0.30(-0.35%) |
Nov 08, 2013 | 87.36 | 87.36 | 85.58 | 86.64 | 2,602,851 | -1.31(-1.49%) |
Nov 07, 2013 | 88.81 | 88.91 | 87.67 | 87.95 | 2,389,552 | -0.48(-0.54%) |
Nov 06, 2013 | 88.33 | 88.99 | 88.14 | 88.42 | 1,834,296 | +0.54(+0.61%) |
Nov 05, 2013 | 88.25 | 88.51 | 87.77 | 87.89 | 2,009,975 | -1.08(-1.22%) |
Nov 04, 2013 | 88.83 | 88.97 | 87.83 | 88.97 | 1,907,957 | +0.29(+0.33%) |
Nov 01, 2013 | 87.94 | 88.75 | 87.51 | 88.67 | 2,340,606 | +1.16(+1.33%) |
Oct 31, 2013 | 88.31 | 88.88 | 87.33 | 87.51 | 2,714,165 | -0.74(-0.84%) |
Oct 30, 2013 | 88.36 | 89.19 | 87.80 | 88.25 | 2,117,675 | -0.46(-0.52%) |
Oct 29, 2013 | 89.21 | 89.56 | 88.29 | 88.72 | 2,041,982 | -0.49(-0.55%) |
Oct 28, 2013 | 90.54 | 90.54 | 88.87 | 89.21 | 2,298,286 | -1.22(-1.35%) |
Oct 25, 2013 | 91.23 | 91.72 | 89.46 | 90.43 | 2,577,902 | -0.45(-0.50%) |
Oct 24, 2013 | 89.95 | 90.88 | 89.50 | 90.88 | 2,396,321 | +0.96(+1.07%) |
Oct 23, 2013 | 89.97 | 90.52 | 89.37 | 89.92 | 2,333,945 | -0.54(-0.59%) |
Oct 22, 2013 | 89.22 | 90.75 | 89.22 | 90.46 | 2,479,715 | +1.69(+1.90%) |
Oct 21, 2013 | 89.39 | 89.39 | 88.30 | 88.77 | 2,184,465 | -0.70(-0.78%) |
Oct 18, 2013 | 90.28 | 90.60 | 89.35 | 89.47 | 2,164,233 | -0.33(-0.37%) |
Oct 17, 2013 | 88.83 | 90.07 | 88.31 | 89.81 | 2,536,042 | +0.80(+0.90%) |
Oct 16, 2013 | 87.43 | 89.10 | 87.25 | 89.00 | 2,355,748 | +1.84(+2.11%) |
Oct 15, 2013 | 87.13 | 88.00 | 86.67 | 87.16 | 2,094,006 | -0.22(-0.25%) |
Oct 14, 2013 | 86.62 | 87.62 | 86.35 | 87.38 | 1,942,971 | +0.19(+0.21%) |
Oct 11, 2013 | 86.14 | 87.24 | 85.99 | 87.19 | 1,911,943 | +0.70(+0.81%) |
Oct 10, 2013 | 84.99 | 86.50 | 84.79 | 86.49 | 2,181,759 | +1.98(+2.34%) |
Oct 09, 2013 | 84.81 | 85.37 | 84.10 | 84.52 | 1,788,879 | +0.12(+0.15%) |
Oct 08, 2013 | 85.49 | 85.78 | 84.34 | 84.39 | 1,735,350 | -1.14(-1.34%) |
Oct 07, 2013 | 83.64 | 85.92 | 83.58 | 85.54 | 2,310,871 | +1.07(+1.27%) |
Oct 04, 2013 | 84.35 | 84.79 | 83.70 | 84.47 | 1,845,893 | +0.22(+0.26%) |
Oct 03, 2013 | 85.34 | 85.84 | 83.71 | 84.24 | 2,628,776 | -1.59(-1.85%) |
Oct 02, 2013 | 84.21 | 85.84 | 84.12 | 85.84 | 2,422,582 | +1.16(+1.37%) |
Oct 01, 2013 | 84.05 | 86.17 | 83.67 | 84.68 | 2,380,814 | +0.74(+0.88%) |
Sep 30, 2013 | 84.29 | 85.34 | 83.52 | 83.93 | 2,118,025 | -1.06(-1.25%) |
Sep 27, 2013 | 85.32 | 85.70 | 84.46 | 84.99 | 1,897,967 | -0.66(-0.77%) |
Sep 26, 2013 | 85.05 | 85.68 | 84.93 | 85.65 | 1,958,185 | +0.58(+0.69%) |
Sep 25, 2013 | 84.99 | 85.18 | 84.35 | 85.07 | 1,536,582 | +0.14(+0.16%) |
Sep 24, 2013 | 85.35 | 85.67 | 84.90 | 84.94 | 2,088,041 | -0.73(-0.85%) |
Sep 23, 2013 | 85.37 | 86.12 | 84.94 | 85.67 | 2,360,721 | +0.16(+0.19%) |
Sep 20, 2013 | 87.50 | 87.78 | 85.50 | 85.50 | 3,836,751 | -1.99(-2.28%) |
Sep 19, 2013 | 87.89 | 89.12 | 87.48 | 87.50 | 4,101,975 | +0.03(+0.04%) |
Sep 18, 2013 | 85.51 | 87.48 | 84.02 | 87.46 | 5,112,406 | +1.72(+2.00%) |
Sep 17, 2013 | 85.73 | 86.50 | 85.39 | 85.75 | 2,589,669 | -0.16(-0.18%) |
Sep 16, 2013 | 85.84 | 86.28 | 85.35 | 85.90 | 2,463,984 | +1.81(+2.15%) |
Sep 13, 2013 | 84.13 | 84.52 | 83.92 | 84.10 | 1,605,826 | +0.12(+0.15%) |
Sep 12, 2013 | 84.45 | 85.04 | 83.87 | 83.97 | 1,760,726 | -0.46(-0.55%) |
Sep 11, 2013 | 84.10 | 84.48 | 83.90 | 84.44 | 2,054,142 | +0.22(+0.26%) |
Sep 10, 2013 | 84.56 | 84.94 | 83.85 | 84.22 | 2,365,859 | +0.16(+0.20%) |
Sep 09, 2013 | 82.41 | 84.05 | 82.30 | 84.05 | 3,285,606 | +1.98(+2.41%) |
Sep 06, 2013 | 81.84 | 82.96 | 81.84 | 82.07 | 2,530,152 | +1.36(+1.68%) |
Sep 05, 2013 | 81.86 | 82.18 | 80.67 | 80.71 | 2,199,764 | -1.15(-1.40%) |
Sep 04, 2013 | 81.70 | 82.53 | 81.20 | 81.86 | 2,723,853 | +0.07(+0.09%) |
Sep 03, 2013 | 82.81 | 83.07 | 81.05 | 81.79 | 2,607,450 | -0.67(-0.82%) |
Aug 30, 2013 | 83.00 | 83.39 | 82.07 | 82.46 | 2,918,957 | -0.40(-0.49%) |
Aug 29, 2013 | 81.86 | 82.94 | 81.54 | 82.86 | 2,109,433 | +0.61(+0.74%) |
Aug 28, 2013 | 82.70 | 82.73 | 81.90 | 82.26 | 2,088,274 | -0.27(-0.32%) |
Aug 27, 2013 | 82.81 | 83.08 | 82.22 | 82.52 | 2,552,717 | -0.79(-0.94%) |
Aug 26, 2013 | 83.64 | 83.98 | 83.08 | 83.31 | 1,528,790 | -0.21(-0.25%) |
Aug 23, 2013 | 84.62 | 84.62 | 82.93 | 83.52 | 2,626,906 | +0.65(+0.78%) |
Aug 22, 2013 | 82.30 | 82.90 | 81.54 | 82.87 | 2,205,237 | +0.80(+0.97%) |
Aug 21, 2013 | 82.40 | 83.46 | 81.66 | 82.08 | 2,553,070 | -0.55(-0.67%) |
Aug 20, 2013 | 81.39 | 83.32 | 81.13 | 82.63 | 2,215,438 | +1.53(+1.89%) |
Aug 19, 2013 | 81.93 | 82.22 | 81.09 | 81.10 | 2,635,009 | -1.18(-1.43%) |
Aug 16, 2013 | 84.47 | 84.76 | 82.27 | 82.27 | 3,094,556 | -2.49(-2.93%) |
Aug 15, 2013 | 85.73 | 86.02 | 84.49 | 84.76 | 2,409,856 | -1.69(-1.95%) |
Aug 14, 2013 | 87.47 | 87.63 | 86.36 | 86.45 | 1,892,549 | -0.78(-0.90%) |
Aug 13, 2013 | 88.49 | 88.50 | 86.81 | 87.23 | 1,720,516 | -1.17(-1.33%) |
Aug 12, 2013 | 88.57 | 88.61 | 87.83 | 88.40 | 1,654,923 | -0.37(-0.42%) |
Aug 09, 2013 | 87.91 | 89.38 | 87.77 | 88.77 | 1,618,026 | +0.90(+1.02%) |
Aug 08, 2013 | 88.38 | 88.57 | 87.57 | 87.88 | 1,508,678 | -0.29(-0.33%) |
Aug 07, 2013 | 87.74 | 88.26 | 87.16 | 88.16 | 1,565,631 | +0.29(+0.33%) |
Aug 06, 2013 | 87.81 | 88.44 | 87.52 | 87.88 | 1,286,319 | -0.31(-0.36%) |
Aug 05, 2013 | 88.56 | 88.61 | 87.89 | 88.19 | 1,363,013 | -0.39(-0.44%) |
Aug 02, 2013 | 89.40 | 89.55 | 88.43 | 88.58 | 1,850,629 | -0.76(-0.86%) |
Aug 01, 2013 | 90.39 | 90.71 | 88.83 | 89.35 | 2,481,637 | -0.61(-0.68%) |
Jul 31, 2013 | 91.05 | 91.48 | 89.08 | 89.96 | 3,697,994 | -0.93(-1.03%) |
Jul 30, 2013 | 92.25 | 93.05 | 90.59 | 90.89 | 1,760,937 | -0.75(-0.82%) |
Jul 29, 2013 | 92.98 | 93.18 | 91.48 | 91.64 | 1,551,385 | -0.84(-0.91%) |
Jul 26, 2013 | 91.82 | 92.50 | 91.11 | 92.48 | 1,543,108 | +0.42(+0.46%) |
Jul 25, 2013 | 91.89 | 92.27 | 91.48 | 92.06 | 2,791,972 | -0.35(-0.38%) |
Jul 24, 2013 | 93.27 | 93.64 | 91.58 | 92.41 | 3,119,333 | -0.88(-0.95%) |
Jul 23, 2013 | 93.80 | 93.86 | 92.57 | 93.29 | 1,462,242 | -0.04(-0.04%) |
Jul 22, 2013 | 92.75 | 93.39 | 92.46 | 93.33 | 1,254,219 | +0.61(+0.66%) |
Jul 19, 2013 | 92.41 | 92.90 | 91.97 | 92.71 | 2,017,848 | +0.13(+0.15%) |
Jul 18, 2013 | 91.45 | 92.58 | 91.45 | 92.58 | 2,392,171 | +1.12(+1.22%) |
Jul 17, 2013 | 91.75 | 91.87 | 91.08 | 91.46 | 935,104 | -0.15(-0.16%) |
Jul 16, 2013 | 91.57 | 91.98 | 91.22 | 91.61 | 2,225,756 | +0.06(+0.06%) |
Jul 15, 2013 | 91.39 | 92.02 | 91.17 | 91.56 | 1,525,762 | -0.06(-0.06%) |
Jul 12, 2013 | 92.40 | 92.73 | 91.16 | 91.61 | 1,770,301 | -0.60(-0.65%) |
Jul 11, 2013 | 92.14 | 92.77 | 91.65 | 92.21 | 2,510,569 | +1.84(+2.03%) |
Jul 10, 2013 | 90.89 | 90.89 | 89.39 | 90.38 | 1,630,439 | -0.52(-0.57%) |
Jul 09, 2013 | 90.19 | 91.08 | 89.61 | 90.89 | 2,100,470 | +1.41(+1.57%) |
Jul 08, 2013 | 89.85 | 90.61 | 89.38 | 89.49 | 2,159,679 | -0.14(-0.16%) |
Jul 05, 2013 | 89.36 | 89.78 | 87.88 | 89.63 | 2,183,555 | +0.28(+0.31%) |
Jul 03, 2013 | 90.51 | 90.51 | 88.74 | 89.35 | 2,097,435 | -2.05(-2.24%) |
Jul 02, 2013 | 88.61 | 91.43 | 88.61 | 91.40 | 4,277,668 | +2.80(+3.16%) |
Jul 01, 2013 | 89.48 | 89.96 | 88.43 | 88.61 | 2,300,201 | -0.15(-0.17%) |
Jun 28, 2013 | 90.56 | 92.53 | 88.76 | 88.76 | 3,616,963 | -1.55(-1.72%) |
Jun 27, 2013 | 89.47 | 90.42 | 89.44 | 90.31 | 3,006,600 | +1.35(+1.52%) |
Jun 26, 2013 | 88.94 | 89.89 | 88.53 | 88.95 | 2,848,551 | +0.81(+0.92%) |
Jun 25, 2013 | 87.80 | 88.70 | 87.12 | 88.15 | 3,782,369 | +1.04(+1.19%) |
Jun 24, 2013 | 87.03 | 89.40 | 85.44 | 87.11 | 5,019,324 | -0.90(-1.02%) |
Jun 21, 2013 | 87.57 | 89.26 | 86.77 | 88.00 | 4,903,776 | +1.12(+1.29%) |
Jun 20, 2013 | 90.38 | 90.44 | 86.37 | 86.88 | 5,173,140 | -4.46(-4.89%) |
Jun 19, 2013 | 94.09 | 94.36 | 90.15 | 91.34 | 3,703,236 | -2.69(-2.86%) |
Jun 18, 2013 | 94.63 | 94.78 | 93.76 | 94.03 | 2,557,777 | -0.67(-0.71%) |
Jun 17, 2013 | 93.98 | 94.96 | 93.28 | 94.70 | 3,200,800 | +1.38(+1.48%) |
Jun 14, 2013 | 92.79 | 94.59 | 92.35 | 93.33 | 2,646,333 | +0.53(+0.58%) |
Jun 13, 2013 | 89.81 | 93.16 | 89.29 | 92.79 | 3,312,468 | +3.05(+3.40%) |
Jun 12, 2013 | 91.69 | 91.75 | 89.38 | 89.74 | 2,952,159 | -1.43(-1.57%) |
Jun 11, 2013 | 92.08 | 92.82 | 91.17 | 91.17 | 2,335,344 | -1.71(-1.85%) |
Jun 10, 2013 | 94.03 | 94.34 | 92.67 | 92.89 | 1,652,119 | -1.12(-1.19%) |
Jun 07, 2013 | 94.14 | 94.33 | 92.39 | 94.01 | 2,398,462 | +0.39(+0.42%) |
Jun 06, 2013 | 92.00 | 93.71 | 91.44 | 93.61 | 2,181,848 | +1.48(+1.61%) |
Jun 05, 2013 | 92.76 | 93.27 | 91.83 | 92.13 | 2,018,750 | -0.98(-1.05%) |
Jun 04, 2013 | 93.82 | 94.07 | 92.85 | 93.11 | 2,375,019 | -0.57(-0.61%) |