Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 93.02 | 93.77 | 90.69 | 90.73 | 237,472 | -3.35(-3.56%) |
Jul 30, 2014 | 94.31 | 94.84 | 93.25 | 94.08 | 273,966 | +0.37(+0.39%) |
Jul 29, 2014 | 94.09 | 94.86 | 93.31 | 93.71 | 265,315 | -0.42(-0.45%) |
Jul 28, 2014 | 96.80 | 97.00 | 94.04 | 94.13 | 209,380 | -2.53(-2.62%) |
Jul 25, 2014 | 96.23 | 96.84 | 94.77 | 96.66 | 227,925 | -0.59(-0.61%) |
Jul 24, 2014 | 94.00 | 97.53 | 93.64 | 97.25 | 573,369 | +9.37(+10.66%) |
Jul 23, 2014 | 87.42 | 88.28 | 86.48 | 87.88 | 122,756 | +0.88(+1.01%) |
Jul 22, 2014 | 86.59 | 87.79 | 86.28 | 87.00 | 117,316 | +0.72(+0.83%) |
Jul 21, 2014 | 86.18 | 86.51 | 84.70 | 86.28 | 131,246 | -0.28(-0.32%) |
Jul 18, 2014 | 85.24 | 86.70 | 85.24 | 86.56 | 157,541 | +1.23(+1.44%) |
Jul 17, 2014 | 86.06 | 86.56 | 85.03 | 85.33 | 134,747 | -0.94(-1.09%) |
Jul 16, 2014 | 87.33 | 87.33 | 85.73 | 86.27 | 140,496 | -0.76(-0.87%) |
Jul 15, 2014 | 87.66 | 88.63 | 86.16 | 87.03 | 175,508 | -1.19(-1.35%) |
Jul 14, 2014 | 89.34 | 89.61 | 88.05 | 88.22 | 144,363 | -0.11(-0.12%) |
Jul 11, 2014 | 88.75 | 89.04 | 87.96 | 88.33 | 179,126 | -0.75(-0.84%) |
Jul 10, 2014 | 87.93 | 89.91 | 87.75 | 89.08 | 258,598 | -1.19(-1.32%) |
Jul 09, 2014 | 90.29 | 90.93 | 89.37 | 90.27 | 148,795 | +0.00(+0.00%) |
Jul 08, 2014 | 91.62 | 91.62 | 88.31 | 90.27 | 266,326 | -1.73(-1.88%) |
Jul 07, 2014 | 94.47 | 95.57 | 91.75 | 92.00 | 216,510 | -2.92(-3.08%) |
Jul 03, 2014 | 95.96 | 94.92 | 94.92 | 94.92 | 123,900 | -0.91(-0.95%) |
Jul 02, 2014 | 95.38 | 96.49 | 94.77 | 95.83 | 272,110 | +0.80(+0.84%) |
Jul 01, 2014 | 91.67 | 95.28 | 91.40 | 95.03 | 354,187 | +3.82(+4.19%) |
Jun 30, 2014 | 90.91 | 91.26 | 89.99 | 91.21 | 217,060 | +0.23(+0.25%) |
Jun 27, 2014 | 89.80 | 91.69 | 89.79 | 90.98 | 210,414 | +0.38(+0.42%) |
Jun 26, 2014 | 90.00 | 90.77 | 88.41 | 90.60 | 166,582 | +0.58(+0.64%) |
Jun 25, 2014 | 89.47 | 90.22 | 88.64 | 90.02 | 186,442 | -0.25(-0.28%) |
Jun 24, 2014 | 89.99 | 91.03 | 89.15 | 90.27 | 273,920 | +0.57(+0.64%) |
Jun 23, 2014 | 88.93 | 89.74 | 87.98 | 89.70 | 215,710 | +0.60(+0.67%) |
Jun 20, 2014 | 90.24 | 90.24 | 88.00 | 89.10 | 318,969 | -0.66(-0.74%) |
Jun 19, 2014 | 86.81 | 90.12 | 86.42 | 89.76 | 306,895 | +3.11(+3.59%) |
Jun 18, 2014 | 83.46 | 86.74 | 83.46 | 86.65 | 292,334 | +3.00(+3.59%) |
Jun 17, 2014 | 82.50 | 84.67 | 82.27 | 83.65 | 149,212 | +1.25(+1.52%) |
Jun 16, 2014 | 81.02 | 82.52 | 80.71 | 82.40 | 122,783 | +1.19(+1.47%) |
Jun 13, 2014 | 81.06 | 81.51 | 79.70 | 81.21 | 130,123 | +0.60(+0.74%) |
Jun 12, 2014 | 81.54 | 81.54 | 80.07 | 80.61 | 124,236 | -0.96(-1.18%) |
Jun 11, 2014 | 81.19 | 81.90 | 80.75 | 81.57 | 93,164 | -0.11(-0.13%) |
Jun 10, 2014 | 82.60 | 83.00 | 81.10 | 81.68 | 83,224 | -0.92(-1.11%) |
Jun 06, 2014 | 80.47 | 82.78 | 80.11 | 82.60 | 230,527 | +2.73(+3.42%) |
Jun 05, 2014 | 78.08 | 79.95 | 77.80 | 79.87 | 136,965 | +1.79(+2.29%) |
Jun 04, 2014 | 77.57 | 78.38 | 76.77 | 78.08 | 146,183 | +0.16(+0.21%) |
Jun 03, 2014 | 77.62 | 78.35 | 77.09 | 77.92 | 158,251 | -0.08(-0.10%) |
Jun 02, 2014 | 78.05 | 78.45 | 77.15 | 78.00 | 173,333 | -0.13(-0.17%) |
May 30, 2014 | 78.92 | 79.25 | 77.44 | 78.13 | 286,274 | -2.17(-2.70%) |
May 29, 2014 | 80.41 | 80.75 | 79.76 | 80.30 | 105,850 | +0.32(+0.40%) |
May 28, 2014 | 81.27 | 81.80 | 79.59 | 79.98 | 131,826 | -1.58(-1.94%) |
May 27, 2014 | 81.27 | 81.80 | 80.57 | 81.56 | 126,406 | +0.94(+1.17%) |
May 23, 2014 | 79.82 | 80.62 | 80.62 | 80.62 | 97,500 | +0.28(+0.35%) |
May 22, 2014 | 79.04 | 80.34 | 78.32 | 80.34 | 47,556 | +1.66(+2.11%) |
May 21, 2014 | 78.27 | 79.15 | 77.99 | 78.68 | 102,216 | +0.56(+0.72%) |
May 20, 2014 | 78.38 | 78.81 | 77.26 | 78.12 | 249,047 | -0.70(-0.89%) |
May 19, 2014 | 77.79 | 79.57 | 77.79 | 78.82 | 82,310 | +0.69(+0.88%) |
May 16, 2014 | 76.73 | 78.15 | 76.60 | 78.13 | 130,728 | +1.32(+1.72%) |
May 15, 2014 | 76.69 | 77.04 | 75.39 | 76.81 | 159,304 | -0.38(-0.49%) |
May 14, 2014 | 78.02 | 78.47 | 76.90 | 77.19 | 166,521 | -0.83(-1.06%) |
May 13, 2014 | 80.17 | 80.17 | 77.75 | 78.02 | 192,932 | -2.34(-2.91%) |
May 12, 2014 | 77.64 | 80.57 | 77.52 | 80.36 | 194,399 | +2.96(+3.82%) |
May 09, 2014 | 75.65 | 77.50 | 75.60 | 77.40 | 195,836 | +1.28(+1.68%) |
May 08, 2014 | 76.96 | 78.00 | 75.53 | 76.12 | 310,524 | -0.79(-1.03%) |
May 07, 2014 | 78.95 | 79.49 | 76.10 | 76.91 | 290,364 | -1.58(-2.01%) |
May 06, 2014 | 80.84 | 81.28 | 78.40 | 78.49 | 230,887 | -2.73(-3.36%) |
May 05, 2014 | 80.98 | 81.94 | 80.09 | 81.22 | 133,872 | -0.36(-0.44%) |
May 02, 2014 | 81.67 | 82.73 | 81.46 | 81.58 | 144,476 | -0.05(-0.06%) |
May 01, 2014 | 81.94 | 82.90 | 80.77 | 81.63 | 228,457 | -0.02(-0.02%) |
Apr 30, 2014 | 79.50 | 82.09 | 79.18 | 81.65 | 259,744 | +1.96(+2.46%) |
Apr 29, 2014 | 77.90 | 79.89 | 77.64 | 79.69 | 231,889 | +2.16(+2.79%) |
Apr 28, 2014 | 77.94 | 78.85 | 76.37 | 77.53 | 329,079 | +0.30(+0.39%) |
Apr 25, 2014 | 76.62 | 80.22 | 76.58 | 77.23 | 332,525 | +0.06(+0.08%) |
Apr 24, 2014 | 82.00 | 82.15 | 75.61 | 77.17 | 367,846 | -1.26(-1.61%) |
Apr 23, 2014 | 79.62 | 79.99 | 78.40 | 78.43 | 234,678 | -1.59(-1.99%) |
Apr 22, 2014 | 78.49 | 80.36 | 78.45 | 80.02 | 211,109 | +1.76(+2.25%) |
Apr 21, 2014 | 79.12 | 79.12 | 77.43 | 78.26 | 135,624 | -0.76(-0.96%) |
Apr 17, 2014 | 78.19 | 79.02 | 79.02 | 79.02 | 169,100 | +0.82(+1.05%) |
Apr 16, 2014 | 77.69 | 78.35 | 75.76 | 78.20 | 192,507 | +1.18(+1.53%) |
Apr 15, 2014 | 76.55 | 77.57 | 74.71 | 77.02 | 247,073 | +0.77(+1.01%) |
Apr 14, 2014 | 76.81 | 77.19 | 75.50 | 76.25 | 161,098 | +0.25(+0.33%) |
Apr 11, 2014 | 75.17 | 78.06 | 75.17 | 76.00 | 356,555 | -0.12(-0.16%) |
Apr 10, 2014 | 81.21 | 81.24 | 74.37 | 76.12 | 472,880 | -5.33(-6.54%) |
Apr 09, 2014 | 81.29 | 81.49 | 79.94 | 81.45 | 176,929 | +0.09(+0.11%) |
Apr 08, 2014 | 79.16 | 81.80 | 78.45 | 81.36 | 177,653 | +2.46(+3.12%) |
Apr 07, 2014 | 79.79 | 80.74 | 78.34 | 78.90 | 271,861 | -1.10(-1.37%) |
Apr 04, 2014 | 85.16 | 85.16 | 79.70 | 80.00 | 392,378 | -4.26(-5.06%) |
Apr 03, 2014 | 85.55 | 86.09 | 83.98 | 84.26 | 183,840 | -1.37(-1.60%) |
Apr 02, 2014 | 86.78 | 86.78 | 85.06 | 85.63 | 166,389 | -0.72(-0.83%) |
Apr 01, 2014 | 83.72 | 86.44 | 82.61 | 86.35 | 283,630 | +2.67(+3.19%) |
Mar 31, 2014 | 82.87 | 84.69 | 81.54 | 83.68 | 384,222 | +0.91(+1.10%) |
Mar 28, 2014 | 86.25 | 86.77 | 82.51 | 82.77 | 352,529 | -3.47(-4.02%) |
Mar 27, 2014 | 87.05 | 87.50 | 84.65 | 86.24 | 288,523 | -1.13(-1.29%) |
Mar 26, 2014 | 89.67 | 89.97 | 87.35 | 87.37 | 154,962 | -1.44(-1.62%) |
Mar 25, 2014 | 89.61 | 90.58 | 88.10 | 88.81 | 156,781 | +0.12(+0.14%) |
Mar 24, 2014 | 91.27 | 91.27 | 87.95 | 88.69 | 309,105 | -2.46(-2.70%) |
Mar 21, 2014 | 92.00 | 92.50 | 90.54 | 91.15 | 326,146 | -0.48(-0.52%) |
Mar 20, 2014 | 90.66 | 92.09 | 90.28 | 91.63 | 110,557 | +0.80(+0.88%) |
Mar 19, 2014 | 92.19 | 92.98 | 89.81 | 90.83 | 89,853 | -1.34(-1.45%) |
Mar 18, 2014 | 90.90 | 93.00 | 90.53 | 92.17 | 119,099 | +1.16(+1.27%) |
Mar 17, 2014 | 90.83 | 91.58 | 90.08 | 91.01 | 99,081 | +1.14(+1.27%) |
Mar 14, 2014 | 89.32 | 90.75 | 88.76 | 89.87 | 126,751 | +0.21(+0.23%) |
Mar 13, 2014 | 90.29 | 90.29 | 89.07 | 89.66 | 203,813 | -0.41(-0.46%) |
Mar 12, 2014 | 90.04 | 90.56 | 88.23 | 90.07 | 253,290 | -0.12(-0.13%) |
Mar 11, 2014 | 91.83 | 92.18 | 89.66 | 90.19 | 189,428 | -1.73(-1.88%) |
Mar 10, 2014 | 92.31 | 93.15 | 91.26 | 91.92 | 167,947 | -0.58(-0.63%) |
Mar 07, 2014 | 93.57 | 93.60 | 92.18 | 92.50 | 138,334 | -0.69(-0.74%) |
Mar 06, 2014 | 94.26 | 94.26 | 92.99 | 93.19 | 122,931 | -1.07(-1.14%) |
Mar 05, 2014 | 94.29 | 94.78 | 93.78 | 94.26 | 125,764 | -0.55(-0.58%) |
Mar 04, 2014 | 94.72 | 97.00 | 94.18 | 94.81 | 319,439 | +1.98(+2.13%) |
Mar 03, 2014 | 93.72 | 93.72 | 90.60 | 92.83 | 181,309 | -0.95(-1.01%) |
Feb 28, 2014 | 94.81 | 95.85 | 92.73 | 93.78 | 266,416 | -0.72(-0.76%) |
Feb 27, 2014 | 94.05 | 94.50 | 92.38 | 94.50 | 289,391 | +0.02(+0.02%) |
Feb 26, 2014 | 94.27 | 95.60 | 94.05 | 94.48 | 185,423 | -0.09(-0.10%) |
Feb 25, 2014 | 97.64 | 97.70 | 94.38 | 94.57 | 195,948 | -3.23(-3.30%) |
Feb 24, 2014 | 98.48 | 99.71 | 97.80 | 97.80 | 223,756 | -0.24(-0.24%) |
Feb 21, 2014 | 97.85 | 98.62 | 97.48 | 98.04 | 210,601 | +0.63(+0.65%) |
Feb 20, 2014 | 95.60 | 97.91 | 94.58 | 97.41 | 166,846 | +1.81(+1.89%) |
Feb 19, 2014 | 95.23 | 96.81 | 95.12 | 95.60 | 225,964 | -0.15(-0.16%) |
Feb 18, 2014 | 94.05 | 96.50 | 94.05 | 95.75 | 194,266 | +1.55(+1.65%) |
Feb 14, 2014 | 94.58 | 94.20 | 94.20 | 94.20 | 177,100 | -0.37(-0.39%) |
Feb 13, 2014 | 91.80 | 94.60 | 91.56 | 94.57 | 235,284 | +2.63(+2.86%) |
Feb 12, 2014 | 90.40 | 92.71 | 89.80 | 91.94 | 409,539 | +1.89(+2.10%) |
Feb 11, 2014 | 90.00 | 90.86 | 89.02 | 90.05 | 293,264 | -0.14(-0.16%) |
Feb 10, 2014 | 91.77 | 91.77 | 89.44 | 90.19 | 471,323 | -1.82(-1.98%) |
Feb 07, 2014 | 93.32 | 93.98 | 91.98 | 92.01 | 342,525 | -1.10(-1.18%) |
Feb 06, 2014 | 96.56 | 97.49 | 87.22 | 93.11 | 1,384,321 | -9.44(-9.21%) |
Feb 05, 2014 | 101.65 | 103.07 | 99.51 | 102.55 | 213,742 | +0.66(+0.65%) |
Feb 04, 2014 | 102.90 | 103.75 | 101.13 | 101.89 | 185,191 | -0.35(-0.34%) |
Feb 03, 2014 | 105.46 | 106.31 | 100.73 | 102.24 | 207,682 | -3.21(-3.04%) |
Jan 31, 2014 | 103.57 | 106.37 | 103.57 | 105.45 | 125,892 | -0.59(-0.56%) |
Jan 30, 2014 | 105.08 | 107.50 | 104.55 | 106.04 | 158,645 | +1.85(+1.78%) |
Jan 29, 2014 | 104.90 | 107.00 | 103.82 | 104.19 | 161,399 | -1.88(-1.77%) |
Jan 28, 2014 | 104.00 | 106.11 | 103.56 | 106.07 | 215,579 | +2.27(+2.19%) |
Jan 27, 2014 | 103.67 | 107.04 | 103.27 | 103.80 | 261,183 | +1.54(+1.51%) |
Jan 24, 2014 | 103.87 | 104.13 | 101.66 | 102.26 | 99,826 | -2.60(-2.48%) |
Jan 23, 2014 | 104.75 | 104.96 | 103.55 | 104.86 | 108,365 | -0.46(-0.44%) |
Jan 22, 2014 | 103.64 | 105.91 | 103.40 | 105.32 | 135,224 | +1.18(+1.13%) |
Jan 21, 2014 | 105.85 | 106.06 | 103.95 | 104.14 | 125,460 | -0.55(-0.53%) |
Jan 17, 2014 | 105.67 | 104.69 | 104.69 | 104.69 | 109,900 | -1.38(-1.30%) |
Jan 16, 2014 | 103.60 | 107.75 | 103.60 | 106.07 | 152,258 | -1.54(-1.43%) |
Jan 15, 2014 | 104.02 | 107.99 | 104.02 | 107.61 | 265,179 | +3.59(+3.45%) |
Jan 14, 2014 | 100.76 | 104.03 | 100.76 | 104.02 | 151,001 | +3.47(+3.45%) |
Jan 13, 2014 | 102.30 | 103.41 | 99.83 | 100.55 | 160,205 | -2.10(-2.05%) |
Jan 10, 2014 | 102.33 | 102.80 | 101.44 | 102.65 | 144,867 | +0.60(+0.59%) |
Jan 09, 2014 | 101.55 | 103.20 | 101.00 | 102.05 | 137,946 | +0.57(+0.56%) |
Jan 08, 2014 | 102.34 | 103.07 | 99.82 | 101.48 | 338,611 | -0.91(-0.89%) |
Jan 07, 2014 | 101.82 | 103.94 | 101.82 | 102.39 | 100,377 | +0.66(+0.65%) |
Jan 06, 2014 | 102.81 | 103.41 | 101.13 | 101.73 | 99,310 | -0.56(-0.55%) |
Jan 03, 2014 | 101.28 | 102.37 | 100.95 | 102.29 | 87,712 | +1.00(+0.99%) |
Jan 02, 2014 | 102.09 | 102.44 | 99.78 | 101.29 | 129,516 | -0.84(-0.82%) |
Dec 31, 2013 | 101.87 | 102.13 | 102.13 | 102.13 | 138,900 | +0.18(+0.18%) |
Dec 30, 2013 | 103.84 | 104.03 | 101.60 | 101.95 | 216,167 | -2.17(-2.08%) |
Dec 27, 2013 | 104.86 | 105.25 | 103.40 | 104.12 | 85,244 | -0.03(-0.03%) |
Dec 26, 2013 | 104.50 | 105.74 | 103.99 | 104.15 | 114,567 | -0.23(-0.22%) |
Dec 24, 2013 | 104.24 | 104.98 | 103.76 | 104.38 | 55,814 | +0.56(+0.54%) |
Dec 23, 2013 | 105.00 | 105.40 | 102.91 | 103.82 | 186,914 | -0.80(-0.76%) |
Dec 20, 2013 | 101.71 | 104.67 | 101.04 | 104.62 | 310,003 | +3.10(+3.05%) |
Dec 19, 2013 | 103.65 | 103.94 | 101.40 | 101.52 | 101,631 | -2.13(-2.05%) |
Dec 18, 2013 | 101.88 | 103.67 | 100.79 | 103.65 | 99,380 | +1.70(+1.67%) |
Dec 17, 2013 | 102.55 | 102.55 | 100.75 | 101.95 | 114,514 | -0.25(-0.24%) |
Dec 16, 2013 | 100.63 | 102.71 | 100.53 | 102.20 | 159,530 | +1.77(+1.76%) |
Dec 13, 2013 | 100.47 | 101.35 | 99.94 | 100.43 | 184,765 | +0.55(+0.55%) |
Dec 12, 2013 | 99.80 | 101.09 | 99.60 | 99.88 | 175,580 | +0.38(+0.38%) |
Dec 11, 2013 | 100.28 | 100.73 | 98.62 | 99.50 | 126,817 | -0.34(-0.34%) |
Dec 10, 2013 | 100.50 | 100.69 | 99.53 | 99.84 | 140,703 | -0.61(-0.61%) |
Dec 09, 2013 | 102.11 | 102.89 | 100.33 | 100.45 | 97,838 | -1.27(-1.25%) |
Dec 06, 2013 | 102.02 | 102.38 | 100.06 | 101.72 | 97,778 | +0.78(+0.77%) |
Dec 05, 2013 | 100.00 | 101.94 | 99.66 | 100.94 | 84,074 | +0.74(+0.74%) |
Dec 04, 2013 | 101.08 | 102.54 | 98.96 | 100.20 | 148,197 | -1.60(-1.57%) |
Dec 03, 2013 | 100.63 | 102.79 | 100.63 | 101.80 | 149,192 | +0.76(+0.75%) |
Dec 02, 2013 | 102.41 | 102.41 | 100.54 | 101.04 | 87,136 | -1.57(-1.53%) |
Nov 29, 2013 | 103.43 | 104.32 | 102.55 | 102.61 | 42,865 | -0.14(-0.14%) |
Nov 27, 2013 | 102.00 | 103.40 | 101.63 | 102.75 | 97,696 | +0.75(+0.74%) |
Nov 26, 2013 | 101.60 | 102.50 | 99.97 | 102.00 | 117,859 | +0.63(+0.62%) |
Nov 25, 2013 | 102.06 | 102.45 | 100.83 | 101.37 | 56,024 | -0.65(-0.64%) |
Nov 22, 2013 | 102.14 | 102.76 | 101.21 | 102.02 | 192,270 | +0.86(+0.85%) |
Nov 21, 2013 | 99.95 | 101.80 | 99.49 | 101.16 | 221,077 | +1.65(+1.66%) |
Nov 20, 2013 | 99.97 | 100.26 | 99.02 | 99.51 | 156,795 | +0.00(+0.00%) |
Nov 19, 2013 | 98.05 | 101.69 | 97.19 | 99.51 | 231,432 | +1.80(+1.84%) |
Nov 18, 2013 | 98.12 | 98.60 | 96.91 | 97.71 | 220,017 | -0.31(-0.32%) |
Nov 15, 2013 | 97.60 | 98.25 | 96.53 | 98.02 | 149,009 | +0.28(+0.29%) |
Nov 14, 2013 | 97.55 | 97.99 | 96.89 | 97.74 | 115,518 | -0.05(-0.05%) |
Nov 13, 2013 | 95.19 | 97.90 | 95.00 | 97.79 | 194,674 | +1.67(+1.74%) |
Nov 12, 2013 | 95.14 | 96.40 | 94.75 | 96.12 | 230,252 | +0.90(+0.95%) |
Nov 11, 2013 | 94.99 | 95.61 | 93.42 | 95.22 | 150,335 | -0.04(-0.04%) |
Nov 08, 2013 | 92.23 | 97.45 | 92.23 | 95.26 | 189,407 | +2.94(+3.18%) |
Nov 07, 2013 | 95.99 | 96.42 | 92.20 | 92.32 | 155,439 | -3.50(-3.65%) |
Nov 06, 2013 | 97.20 | 97.60 | 95.13 | 95.82 | 122,638 | -0.71(-0.74%) |
Nov 05, 2013 | 97.24 | 97.69 | 96.06 | 96.53 | 125,103 | -1.49(-1.52%) |
Nov 04, 2013 | 94.89 | 98.24 | 94.35 | 98.02 | 188,394 | +3.51(+3.71%) |
Nov 01, 2013 | 96.52 | 96.63 | 94.16 | 94.51 | 235,945 | -2.20(-2.27%) |
Oct 31, 2013 | 97.42 | 98.14 | 96.26 | 96.71 | 215,044 | -0.64(-0.66%) |
Oct 30, 2013 | 98.94 | 99.35 | 97.16 | 97.35 | 117,610 | -1.51(-1.53%) |
Oct 29, 2013 | 99.03 | 99.50 | 97.01 | 98.86 | 167,991 | -0.18(-0.18%) |
Oct 28, 2013 | 99.55 | 100.43 | 97.99 | 99.04 | 167,058 | -0.14(-0.14%) |
Oct 25, 2013 | 101.52 | 103.22 | 98.38 | 99.18 | 267,501 | -1.70(-1.69%) |
Oct 24, 2013 | 93.00 | 104.08 | 92.96 | 100.88 | 565,646 | +9.05(+9.86%) |
Oct 23, 2013 | 92.45 | 92.54 | 90.77 | 91.83 | 183,907 | -0.95(-1.02%) |
Oct 22, 2013 | 93.35 | 94.04 | 92.39 | 92.78 | 115,245 | +0.10(+0.11%) |
Oct 21, 2013 | 93.41 | 94.29 | 92.35 | 92.68 | 88,327 | -0.87(-0.93%) |
Oct 18, 2013 | 92.94 | 94.12 | 92.40 | 93.55 | 131,517 | +1.60(+1.74%) |
Oct 17, 2013 | 90.02 | 91.95 | 89.75 | 91.95 | 142,973 | +1.63(+1.80%) |
Oct 16, 2013 | 89.68 | 90.64 | 89.68 | 90.32 | 73,246 | +1.10(+1.23%) |
Oct 15, 2013 | 90.11 | 90.38 | 88.92 | 89.22 | 107,769 | -1.38(-1.52%) |
Oct 14, 2013 | 89.07 | 90.71 | 88.62 | 90.60 | 94,955 | +1.32(+1.48%) |
Oct 11, 2013 | 86.13 | 89.51 | 86.13 | 89.28 | 117,092 | +2.71(+3.13%) |
Oct 10, 2013 | 85.20 | 87.07 | 85.20 | 86.57 | 130,645 | +2.43(+2.89%) |
Oct 09, 2013 | 84.82 | 84.94 | 83.25 | 84.14 | 101,895 | -0.54(-0.64%) |
Oct 08, 2013 | 87.33 | 87.43 | 84.42 | 84.68 | 141,001 | -2.42(-2.78%) |
Oct 07, 2013 | 87.42 | 88.80 | 87.08 | 87.10 | 63,263 | -1.29(-1.46%) |
Oct 04, 2013 | 87.02 | 88.82 | 87.02 | 88.39 | 54,834 | +1.16(+1.33%) |
Oct 03, 2013 | 88.48 | 88.48 | 86.60 | 87.23 | 106,400 | -1.24(-1.40%) |
Oct 02, 2013 | 88.45 | 88.88 | 88.03 | 88.47 | 104,780 | -0.93(-1.04%) |
Oct 01, 2013 | 87.67 | 89.40 | 87.56 | 89.40 | 191,290 | +1.93(+2.21%) |
Sep 30, 2013 | 86.77 | 87.71 | 85.97 | 87.47 | 166,563 | +0.05(+0.06%) |
Sep 27, 2013 | 87.35 | 87.79 | 87.08 | 87.42 | 106,578 | -0.37(-0.42%) |
Sep 26, 2013 | 87.41 | 88.30 | 87.41 | 87.79 | 154,798 | +0.54(+0.62%) |
Sep 25, 2013 | 87.72 | 88.25 | 87.25 | 87.25 | 192,017 | -0.62(-0.71%) |
Sep 24, 2013 | 86.50 | 88.68 | 86.12 | 87.87 | 269,607 | +1.18(+1.36%) |
Sep 23, 2013 | 85.10 | 86.92 | 84.78 | 86.69 | 238,441 | +1.59(+1.87%) |
Sep 20, 2013 | 84.98 | 85.45 | 84.15 | 85.10 | 447,090 | +0.61(+0.72%) |
Sep 19, 2013 | 81.91 | 84.65 | 81.15 | 84.49 | 147,311 | +2.98(+3.66%) |
Sep 18, 2013 | 80.11 | 81.56 | 80.00 | 81.51 | 125,328 | +1.21(+1.51%) |
Sep 17, 2013 | 79.88 | 80.44 | 79.60 | 80.30 | 287,833 | +0.26(+0.32%) |
Sep 16, 2013 | 80.87 | 81.11 | 79.88 | 80.04 | 178,538 | +0.54(+0.68%) |
Sep 13, 2013 | 80.18 | 80.45 | 79.19 | 79.50 | 98,256 | -0.37(-0.46%) |
Sep 12, 2013 | 80.69 | 81.93 | 79.86 | 79.87 | 114,454 | -0.59(-0.73%) |
Sep 11, 2013 | 79.95 | 80.84 | 79.42 | 80.46 | 271,371 | +0.49(+0.61%) |
Sep 10, 2013 | 79.20 | 80.03 | 78.76 | 79.97 | 113,437 | +1.34(+1.70%) |
Sep 09, 2013 | 77.44 | 78.93 | 76.95 | 78.63 | 191,255 | +1.50(+1.94%) |
Sep 06, 2013 | 77.80 | 77.80 | 75.82 | 77.13 | 100,923 | -0.67(-0.86%) |
Sep 05, 2013 | 77.20 | 78.08 | 76.83 | 77.80 | 130,667 | +0.80(+1.04%) |
Sep 04, 2013 | 76.11 | 77.03 | 75.91 | 77.00 | 130,207 | +1.01(+1.33%) |
Sep 03, 2013 | 74.70 | 76.00 | 74.70 | 75.99 | 142,274 | +2.10(+2.84%) |
Aug 30, 2013 | 74.40 | 74.78 | 73.62 | 73.89 | 68,123 | -0.67(-0.90%) |
Aug 29, 2013 | 73.44 | 74.63 | 73.44 | 74.56 | 83,809 | +0.94(+1.28%) |
Aug 28, 2013 | 73.32 | 74.18 | 72.30 | 73.62 | 113,824 | +0.29(+0.40%) |
Aug 27, 2013 | 74.11 | 74.91 | 73.14 | 73.33 | 94,111 | -1.88(-2.50%) |
Aug 26, 2013 | 75.28 | 75.95 | 74.55 | 75.21 | 112,252 | -0.10(-0.13%) |
Aug 23, 2013 | 75.39 | 75.50 | 74.95 | 75.31 | 67,248 | -0.08(-0.11%) |
Aug 22, 2013 | 74.72 | 75.50 | 74.72 | 75.39 | 54,780 | +0.98(+1.32%) |
Aug 21, 2013 | 73.84 | 75.18 | 73.84 | 74.41 | 83,325 | +0.23(+0.31%) |
Aug 20, 2013 | 72.88 | 74.30 | 72.88 | 74.18 | 52,565 | +1.42(+1.95%) |
Aug 19, 2013 | 73.12 | 73.79 | 72.74 | 72.76 | 98,288 | -0.47(-0.64%) |
Aug 16, 2013 | 72.85 | 74.12 | 72.31 | 73.23 | 112,918 | -0.02(-0.03%) |
Aug 15, 2013 | 74.26 | 74.29 | 73.21 | 73.25 | 111,393 | -1.92(-2.55%) |
Aug 14, 2013 | 75.13 | 75.40 | 75.08 | 75.17 | 105,417 | -0.09(-0.12%) |
Aug 13, 2013 | 75.75 | 75.79 | 74.89 | 75.26 | 150,916 | -0.53(-0.70%) |
Aug 12, 2013 | 74.70 | 75.80 | 74.70 | 75.79 | 87,675 | +0.52(+0.69%) |
Aug 09, 2013 | 75.46 | 75.62 | 74.97 | 75.27 | 118,009 | -0.19(-0.25%) |
Aug 08, 2013 | 75.11 | 78.86 | 74.90 | 75.46 | 139,123 | +0.78(+1.04%) |
Aug 07, 2013 | 74.81 | 75.24 | 74.34 | 74.68 | 172,165 | -0.48(-0.64%) |
Aug 06, 2013 | 75.63 | 75.63 | 74.25 | 75.16 | 173,127 | -0.64(-0.84%) |
Aug 05, 2013 | 75.63 | 76.00 | 75.09 | 75.80 | 151,459 | +0.12(+0.16%) |
Aug 02, 2013 | 75.92 | 75.92 | 75.26 | 75.68 | 212,048 | +0.04(+0.05%) |