Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 122.99 | 125.78 | 122.24 | 124.77 | 108,205 | +0.63(+0.51%) |
Jan 30, 2014 | 125.96 | 125.96 | 123.83 | 124.14 | 141,834 | -0.68(-0.54%) |
Jan 29, 2014 | 124.23 | 125.81 | 123.03 | 124.82 | 155,112 | -0.18(-0.14%) |
Jan 28, 2014 | 122.31 | 125.21 | 122.23 | 125.00 | 141,212 | +2.99(+2.45%) |
Jan 27, 2014 | 123.78 | 124.76 | 119.04 | 122.01 | 151,723 | -1.62(-1.31%) |
Jan 24, 2014 | 126.00 | 126.41 | 122.50 | 123.63 | 211,220 | -3.07(-2.42%) |
Jan 23, 2014 | 124.43 | 126.93 | 124.43 | 126.70 | 133,128 | +1.07(+0.85%) |
Jan 22, 2014 | 124.25 | 125.98 | 124.25 | 125.63 | 98,090 | +1.97(+1.59%) |
Jan 21, 2014 | 124.50 | 124.50 | 123.11 | 123.66 | 396,347 | +0.59(+0.48%) |
Jan 17, 2014 | 122.90 | 123.07 | 123.07 | 123.07 | 311,400 | +0.41(+0.33%) |
Jan 16, 2014 | 122.00 | 122.71 | 121.54 | 122.66 | 136,803 | +0.66(+0.54%) |
Jan 15, 2014 | 122.51 | 123.99 | 121.36 | 122.00 | 121,030 | -0.51(-0.42%) |
Jan 14, 2014 | 120.45 | 122.84 | 120.35 | 122.51 | 85,653 | +2.15(+1.79%) |
Jan 13, 2014 | 122.33 | 123.31 | 119.95 | 120.36 | 1,635,509 | -2.02(-1.65%) |
Jan 10, 2014 | 122.33 | 123.12 | 121.26 | 122.38 | 103,137 | +0.33(+0.27%) |
Jan 09, 2014 | 121.65 | 122.83 | 120.90 | 122.05 | 119,225 | +1.02(+0.84%) |
Jan 08, 2014 | 119.96 | 121.51 | 118.90 | 121.03 | 124,717 | +1.30(+1.09%) |
Jan 07, 2014 | 119.42 | 121.15 | 118.22 | 119.73 | 106,404 | +0.52(+0.44%) |
Jan 06, 2014 | 119.91 | 119.91 | 117.60 | 119.21 | 121,879 | -0.08(-0.07%) |
Jan 03, 2014 | 117.50 | 119.67 | 117.50 | 119.29 | 102,447 | +1.25(+1.06%) |
Jan 02, 2014 | 119.12 | 120.81 | 116.22 | 118.04 | 171,364 | -2.06(-1.72%) |
Dec 31, 2013 | 118.64 | 120.10 | 120.10 | 120.10 | 1,640,700 | +1.56(+1.32%) |
Dec 30, 2013 | 116.41 | 118.65 | 116.27 | 118.54 | 106,206 | +2.03(+1.74%) |
Dec 27, 2013 | 117.36 | 117.55 | 116.01 | 116.51 | 66,554 | -0.92(-0.78%) |
Dec 26, 2013 | 118.27 | 118.27 | 116.63 | 117.43 | 80,650 | -0.26(-0.22%) |
Dec 24, 2013 | 116.22 | 117.74 | 115.61 | 117.69 | 48,814 | +1.47(+1.26%) |
Dec 23, 2013 | 114.12 | 116.25 | 114.00 | 116.22 | 115,758 | +2.95(+2.60%) |
Dec 20, 2013 | 112.34 | 113.33 | 110.66 | 113.27 | 140,577 | +1.43(+1.28%) |
Dec 19, 2013 | 112.37 | 112.60 | 110.43 | 111.84 | 123,452 | -0.60(-0.53%) |
Dec 18, 2013 | 110.17 | 112.81 | 109.43 | 112.44 | 156,179 | +1.86(+1.68%) |
Dec 17, 2013 | 111.32 | 112.13 | 110.31 | 110.58 | 124,495 | -0.91(-0.82%) |
Dec 16, 2013 | 110.03 | 112.87 | 110.03 | 111.49 | 159,557 | +1.56(+1.42%) |
Dec 13, 2013 | 108.45 | 110.56 | 107.82 | 109.93 | 150,271 | +1.14(+1.05%) |
Dec 12, 2013 | 109.17 | 110.00 | 108.26 | 108.79 | 252,265 | -0.78(-0.71%) |
Dec 11, 2013 | 110.92 | 110.98 | 109.10 | 109.57 | 166,908 | -0.96(-0.87%) |
Dec 10, 2013 | 110.42 | 111.39 | 110.33 | 110.53 | 133,939 | -0.77(-0.69%) |
Dec 09, 2013 | 111.65 | 112.19 | 110.60 | 111.30 | 119,184 | -0.29(-0.26%) |
Dec 06, 2013 | 112.00 | 112.84 | 110.83 | 111.59 | 131,016 | +0.78(+0.70%) |
Dec 05, 2013 | 111.65 | 113.76 | 110.54 | 110.81 | 261,318 | -0.86(-0.77%) |
Dec 04, 2013 | 114.44 | 115.56 | 110.34 | 111.67 | 194,594 | -2.46(-2.16%) |
Dec 03, 2013 | 115.76 | 116.17 | 114.09 | 114.13 | 169,735 | -0.91(-0.79%) |
Dec 02, 2013 | 114.37 | 115.28 | 113.49 | 115.04 | 143,758 | +0.92(+0.81%) |
Nov 29, 2013 | 113.47 | 114.23 | 112.84 | 114.12 | 499,238 | +1.04(+0.92%) |
Nov 27, 2013 | 111.17 | 113.52 | 110.56 | 113.08 | 95,607 | +2.27(+2.05%) |
Nov 26, 2013 | 111.05 | 111.55 | 110.18 | 110.81 | 130,389 | -0.36(-0.32%) |
Nov 25, 2013 | 114.09 | 114.72 | 110.91 | 111.17 | 141,507 | -2.58(-2.27%) |
Nov 22, 2013 | 110.70 | 114.01 | 110.32 | 113.75 | 209,793 | +3.36(+3.04%) |
Nov 21, 2013 | 107.56 | 110.61 | 107.37 | 110.39 | 442,619 | +4.42(+4.17%) |
Nov 20, 2013 | 107.65 | 108.44 | 105.51 | 105.97 | 86,133 | -1.53(-1.42%) |
Nov 19, 2013 | 109.65 | 110.32 | 107.07 | 107.50 | 118,822 | -2.50(-2.27%) |
Nov 18, 2013 | 110.73 | 111.49 | 109.76 | 110.00 | 198,691 | -0.50(-0.45%) |
Nov 15, 2013 | 111.09 | 111.31 | 110.18 | 110.50 | 215,028 | -0.79(-0.71%) |
Nov 14, 2013 | 110.00 | 113.47 | 110.00 | 111.29 | 116,423 | -0.38(-0.34%) |
Nov 12, 2013 | 114.41 | 115.00 | 111.04 | 111.67 | 80,426 | -2.74(-2.39%) |
Nov 11, 2013 | 113.54 | 115.35 | 113.31 | 114.41 | 79,238 | +1.13(+1.00%) |
Nov 08, 2013 | 112.01 | 114.44 | 110.05 | 113.28 | 123,106 | -0.34(-0.30%) |
Nov 07, 2013 | 116.96 | 116.96 | 112.76 | 113.62 | 112,730 | -2.64(-2.27%) |
Nov 06, 2013 | 118.21 | 118.50 | 115.58 | 116.26 | 65,672 | -1.14(-0.97%) |
Nov 05, 2013 | 116.63 | 117.97 | 115.90 | 117.40 | 79,529 | +0.41(+0.35%) |
Nov 04, 2013 | 118.12 | 118.12 | 116.24 | 116.99 | 52,686 | +0.21(+0.18%) |
Nov 01, 2013 | 116.78 | 118.58 | 115.28 | 116.78 | 82,782 | -0.27(-0.23%) |
Oct 31, 2013 | 116.45 | 117.75 | 116.11 | 117.05 | 78,626 | -0.18(-0.15%) |
Oct 30, 2013 | 118.50 | 118.62 | 116.28 | 117.23 | 55,374 | -1.49(-1.26%) |
Oct 29, 2013 | 119.12 | 119.49 | 117.03 | 118.72 | 74,443 | -0.51(-0.43%) |
Oct 28, 2013 | 119.50 | 120.18 | 118.26 | 119.23 | 148,856 | -0.77(-0.64%) |
Oct 25, 2013 | 121.13 | 121.68 | 119.61 | 120.00 | 86,901 | -1.13(-0.93%) |
Oct 24, 2013 | 118.00 | 121.65 | 117.75 | 121.13 | 437,895 | +3.26(+2.77%) |
Oct 23, 2013 | 116.67 | 118.45 | 115.75 | 117.87 | 127,978 | +1.10(+0.94%) |
Oct 22, 2013 | 114.04 | 116.99 | 114.04 | 116.77 | 80,430 | +2.78(+2.44%) |
Oct 21, 2013 | 114.75 | 114.87 | 113.22 | 113.99 | 103,635 | -0.74(-0.64%) |
Oct 18, 2013 | 115.53 | 115.79 | 114.38 | 114.73 | 127,965 | -0.80(-0.69%) |
Oct 17, 2013 | 112.75 | 115.80 | 112.40 | 115.53 | 118,531 | +2.84(+2.52%) |
Oct 16, 2013 | 112.24 | 113.27 | 111.47 | 112.69 | 77,195 | +1.57(+1.41%) |
Oct 15, 2013 | 113.32 | 114.10 | 111.12 | 111.12 | 167,957 | -2.59(-2.28%) |
Oct 14, 2013 | 112.40 | 114.40 | 111.46 | 113.71 | 113,839 | +0.97(+0.86%) |
Oct 11, 2013 | 111.80 | 113.13 | 110.80 | 112.74 | 94,052 | +0.56(+0.50%) |
Oct 10, 2013 | 109.65 | 112.82 | 109.65 | 112.18 | 108,704 | +3.90(+3.60%) |
Oct 09, 2013 | 112.66 | 112.66 | 107.74 | 108.28 | 204,728 | -4.04(-3.60%) |
Oct 08, 2013 | 115.24 | 116.20 | 111.64 | 112.32 | 113,488 | -3.59(-3.10%) |
Oct 07, 2013 | 116.00 | 116.98 | 115.32 | 115.91 | 66,201 | -1.05(-0.90%) |
Oct 04, 2013 | 115.86 | 117.37 | 115.53 | 116.96 | 98,927 | +0.61(+0.52%) |
Oct 03, 2013 | 116.30 | 116.84 | 113.92 | 116.35 | 99,244 | +0.66(+0.57%) |
Oct 02, 2013 | 116.26 | 116.71 | 114.70 | 115.69 | 104,332 | -0.84(-0.72%) |
Oct 01, 2013 | 112.16 | 116.97 | 112.16 | 116.53 | 137,406 | +2.43(+2.13%) |
Sep 27, 2013 | 112.93 | 114.70 | 112.37 | 114.10 | 69,689 | +0.09(+0.08%) |
Sep 26, 2013 | 114.67 | 114.70 | 113.36 | 114.01 | 83,966 | -0.05(-0.04%) |
Sep 25, 2013 | 110.25 | 114.78 | 110.18 | 114.06 | 155,537 | +4.21(+3.83%) |
Sep 24, 2013 | 108.63 | 110.71 | 107.56 | 109.85 | 161,068 | +1.44(+1.33%) |
Sep 23, 2013 | 108.60 | 109.80 | 106.43 | 108.41 | 126,299 | -0.19(-0.17%) |
Sep 20, 2013 | 110.05 | 110.05 | 107.88 | 108.60 | 143,727 | -1.15(-1.05%) |
Sep 19, 2013 | 112.33 | 113.15 | 109.54 | 109.75 | 127,151 | -1.50(-1.35%) |
Sep 18, 2013 | 108.73 | 111.79 | 107.40 | 111.25 | 181,423 | +3.24(+3.00%) |
Sep 17, 2013 | 108.20 | 108.50 | 107.40 | 108.01 | 95,404 | +0.15(+0.14%) |
Sep 16, 2013 | 109.13 | 108.76 | 107.59 | 107.86 | 80,084 | +0.42(+0.39%) |
Sep 13, 2013 | 108.40 | 109.71 | 107.28 | 107.44 | 63,332 | -1.06(-0.98%) |
Sep 12, 2013 | 111.00 | 111.81 | 108.32 | 108.50 | 82,166 | -1.97(-1.78%) |
Sep 11, 2013 | 109.69 | 111.30 | 108.81 | 110.47 | 60,624 | +0.75(+0.68%) |
Sep 10, 2013 | 109.03 | 110.17 | 108.38 | 109.72 | 98,267 | +1.63(+1.51%) |
Sep 09, 2013 | 104.52 | 108.59 | 104.50 | 108.09 | 184,218 | +3.91(+3.75%) |
Sep 06, 2013 | 104.83 | 106.07 | 102.86 | 104.18 | 55,665 | +0.41(+0.40%) |
Sep 05, 2013 | 106.22 | 106.22 | 103.37 | 103.77 | 141,709 | -1.70(-1.61%) |
Sep 04, 2013 | 104.17 | 106.35 | 104.17 | 105.47 | 228,065 | +1.09(+1.04%) |
Sep 03, 2013 | 106.90 | 106.93 | 103.18 | 104.38 | 161,008 | +2.18(+2.13%) |
Aug 30, 2013 | 104.50 | 104.78 | 100.35 | 102.20 | 122,525 | -2.02(-1.94%) |
Aug 29, 2013 | 103.27 | 104.68 | 103.03 | 104.22 | 77,073 | +1.03(+1.00%) |
Aug 28, 2013 | 104.75 | 104.75 | 103.01 | 103.19 | 87,964 | -2.10(-1.99%) |
Aug 27, 2013 | 105.52 | 106.31 | 104.65 | 105.29 | 107,606 | -1.17(-1.10%) |
Aug 26, 2013 | 108.09 | 108.54 | 106.04 | 106.46 | 49,372 | -1.28(-1.19%) |
Aug 23, 2013 | 107.31 | 107.90 | 105.55 | 107.74 | 43,213 | +0.53(+0.49%) |
Aug 22, 2013 | 106.65 | 107.21 | 105.00 | 107.21 | 126,743 | +1.77(+1.68%) |
Aug 21, 2013 | 105.07 | 105.95 | 103.38 | 105.44 | 272,936 | +0.31(+0.29%) |
Aug 20, 2013 | 101.41 | 105.66 | 101.15 | 105.13 | 218,691 | +3.61(+3.56%) |
Aug 19, 2013 | 104.77 | 104.78 | 101.01 | 101.52 | 188,343 | -2.86(-2.74%) |
Aug 16, 2013 | 103.01 | 106.34 | 103.01 | 104.38 | 133,290 | +1.94(+1.89%) |
Aug 15, 2013 | 105.48 | 105.93 | 102.29 | 102.44 | 183,688 | -4.26(-3.99%) |
Aug 14, 2013 | 106.85 | 108.05 | 104.72 | 106.70 | 208,545 | -0.15(-0.14%) |
Aug 13, 2013 | 110.00 | 110.62 | 106.74 | 106.85 | 137,038 | -3.11(-2.83%) |
Aug 12, 2013 | 111.42 | 111.47 | 108.99 | 109.96 | 93,238 | -1.76(-1.58%) |
Aug 09, 2013 | 111.65 | 112.76 | 111.08 | 111.72 | 59,751 | -0.33(-0.29%) |
Aug 08, 2013 | 113.52 | 113.52 | 109.16 | 112.05 | 73,839 | +3.13(+2.87%) |
Aug 07, 2013 | 108.50 | 109.97 | 107.85 | 108.92 | 64,794 | -1.35(-1.22%) |
Aug 06, 2013 | 112.85 | 113.39 | 110.02 | 110.27 | 78,541 | -2.85(-2.52%) |
Aug 05, 2013 | 110.80 | 113.63 | 110.67 | 113.12 | 97,093 | +1.42(+1.27%) |
Aug 02, 2013 | 110.69 | 111.93 | 110.23 | 111.70 | 90,944 | +0.86(+0.78%) |
Aug 01, 2013 | 110.56 | 111.10 | 108.40 | 110.84 | 170,120 | +1.63(+1.49%) |
Jul 31, 2013 | 109.21 | 110.55 | 107.62 | 109.21 | 93,152 | +0.01(+0.01%) |
Jul 30, 2013 | 108.69 | 109.46 | 108.09 | 109.20 | 129,221 | +0.86(+0.79%) |
Jul 29, 2013 | 108.68 | 109.06 | 107.98 | 108.34 | 75,564 | -0.66(-0.61%) |
Jul 26, 2013 | 109.34 | 110.00 | 107.92 | 109.00 | 121,959 | -0.64(-0.58%) |
Jul 25, 2013 | 110.05 | 110.67 | 109.02 | 109.64 | 107,566 | -0.89(-0.81%) |
Jul 24, 2013 | 111.29 | 111.81 | 108.57 | 110.53 | 391,295 | -0.51(-0.46%) |
Jul 23, 2013 | 113.30 | 113.67 | 110.23 | 111.04 | 165,338 | -2.23(-1.97%) |
Jul 22, 2013 | 114.50 | 114.50 | 112.15 | 113.27 | 114,244 | -1.12(-0.98%) |
Jul 19, 2013 | 115.31 | 115.62 | 113.76 | 114.39 | 98,419 | -0.88(-0.76%) |
Jul 18, 2013 | 114.88 | 115.97 | 113.81 | 115.27 | 118,888 | +0.38(+0.33%) |
Jul 17, 2013 | 114.12 | 115.02 | 112.98 | 114.89 | 65,972 | +1.30(+1.14%) |
Jul 16, 2013 | 114.12 | 114.49 | 111.55 | 113.59 | 133,267 | -0.96(-0.84%) |
Jul 15, 2013 | 117.06 | 117.62 | 114.36 | 114.55 | 79,690 | -2.46(-2.10%) |
Jul 12, 2013 | 116.81 | 118.86 | 116.42 | 117.01 | 74,015 | +0.03(+0.03%) |
Jul 11, 2013 | 116.60 | 117.43 | 115.75 | 116.98 | 106,075 | +2.37(+2.07%) |
Jul 10, 2013 | 115.42 | 116.28 | 113.48 | 114.61 | 82,498 | -0.81(-0.70%) |
Jul 09, 2013 | 113.81 | 116.40 | 113.11 | 115.42 | 178,594 | +2.59(+2.30%) |
Jul 08, 2013 | 111.16 | 113.66 | 111.16 | 112.83 | 288,987 | +1.92(+1.73%) |
Jul 05, 2013 | 113.34 | 113.34 | 109.62 | 110.91 | 300,790 | -1.39(-1.24%) |
Jul 03, 2013 | 110.00 | 112.30 | 109.33 | 112.30 | 87,049 | +1.39(+1.25%) |
Jul 02, 2013 | 111.62 | 112.46 | 110.27 | 110.91 | 155,238 | -1.52(-1.35%) |
Jul 01, 2013 | 112.46 | 113.99 | 111.62 | 112.43 | 270,165 | +0.34(+0.30%) |
Jun 28, 2013 | 113.00 | 113.66 | 111.33 | 112.09 | 649,390 | +1.63(+1.48%) |
Jun 26, 2013 | 107.82 | 110.69 | 107.05 | 110.46 | 216,178 | +3.74(+3.50%) |
Jun 25, 2013 | 105.29 | 106.99 | 103.09 | 106.72 | 156,649 | +2.84(+2.73%) |
Jun 24, 2013 | 103.22 | 105.46 | 102.05 | 103.88 | 247,850 | -1.22(-1.16%) |
Jun 21, 2013 | 102.74 | 105.32 | 102.60 | 105.10 | 335,018 | +2.57(+2.51%) |
Jun 20, 2013 | 106.78 | 107.83 | 102.28 | 102.53 | 263,678 | -5.62(-5.20%) |
Jun 19, 2013 | 109.22 | 109.63 | 107.82 | 108.15 | 209,148 | -0.92(-0.84%) |
Jun 18, 2013 | 109.71 | 110.47 | 108.86 | 109.07 | 188,774 | -0.62(-0.57%) |
Jun 17, 2013 | 107.15 | 110.48 | 106.40 | 109.69 | 243,482 | +3.43(+3.23%) |
Jun 14, 2013 | 103.85 | 108.53 | 102.95 | 106.26 | 217,644 | +2.80(+2.71%) |
Jun 13, 2013 | 100.33 | 105.15 | 100.33 | 103.46 | 256,594 | +3.15(+3.14%) |
Jun 12, 2013 | 105.97 | 105.97 | 100.29 | 100.31 | 414,230 | -3.86(-3.71%) |
Jun 11, 2013 | 104.85 | 105.70 | 104.08 | 104.17 | 177,678 | -2.38(-2.23%) |
Jun 10, 2013 | 105.70 | 106.84 | 104.99 | 106.55 | 235,211 | +0.77(+0.73%) |
Jun 07, 2013 | 101.92 | 106.14 | 100.73 | 105.78 | 192,696 | +4.01(+3.94%) |
Jun 06, 2013 | 97.87 | 101.90 | 97.87 | 101.77 | 298,492 | +4.05(+4.14%) |
Jun 05, 2013 | 100.15 | 100.80 | 97.69 | 97.72 | 335,179 | -2.50(-2.49%) |
Jun 04, 2013 | 101.12 | 101.91 | 100.00 | 100.22 | 117,929 | +0.07(+0.07%) |
Jun 03, 2013 | 99.87 | 101.20 | 98.76 | 100.15 | 97,879 | +0.55(+0.55%) |
May 31, 2013 | 100.16 | 101.74 | 99.00 | 99.60 | 159,533 | -1.25(-1.24%) |
May 30, 2013 | 101.97 | 102.92 | 100.28 | 100.85 | 92,871 | -1.30(-1.27%) |
May 29, 2013 | 105.26 | 105.51 | 101.17 | 102.15 | 143,266 | -3.35(-3.18%) |
May 28, 2013 | 103.05 | 106.47 | 102.75 | 105.50 | 234,984 | +3.47(+3.40%) |
May 24, 2013 | 99.94 | 102.30 | 98.56 | 102.03 | 270,022 | +1.83(+1.83%) |
May 23, 2013 | 100.42 | 101.57 | 97.16 | 100.20 | 334,719 | -1.80(-1.76%) |
May 22, 2013 | 107.86 | 108.71 | 101.02 | 102.00 | 230,370 | -6.00(-5.56%) |
May 21, 2013 | 109.09 | 109.89 | 107.65 | 108.00 | 273,298 | -0.42(-0.39%) |
May 20, 2013 | 110.94 | 111.11 | 108.28 | 108.42 | 282,596 | -2.24(-2.02%) |
May 17, 2013 | 107.50 | 110.68 | 107.00 | 110.66 | 189,986 | +4.14(+3.89%) |
May 16, 2013 | 104.40 | 106.82 | 104.40 | 106.52 | 159,154 | +2.48(+2.38%) |
May 15, 2013 | 102.90 | 104.10 | 102.53 | 104.04 | 152,806 | +2.43(+2.39%) |
May 13, 2013 | 101.95 | 102.16 | 101.37 | 101.61 | 141,031 | -0.25(-0.25%) |
May 10, 2013 | 102.00 | 102.19 | 100.53 | 101.86 | 89,207 | +0.15(+0.15%) |
May 09, 2013 | 102.40 | 102.49 | 101.44 | 101.71 | 43,899 | -0.57(-0.56%) |
May 08, 2013 | 100.94 | 102.88 | 100.62 | 102.28 | 88,004 | +1.58(+1.57%) |
May 07, 2013 | 99.60 | 100.79 | 99.02 | 100.70 | 105,918 | +1.33(+1.34%) |
May 06, 2013 | 96.90 | 101.42 | 96.50 | 99.37 | 181,635 | +2.46(+2.54%) |
May 03, 2013 | 96.18 | 97.35 | 95.87 | 96.91 | 95,151 | +1.47(+1.54%) |
May 02, 2013 | 95.14 | 95.45 | 94.50 | 95.44 | 153,193 | +0.59(+0.62%) |
May 01, 2013 | 94.58 | 95.00 | 93.88 | 94.85 | 134,048 | +0.47(+0.50%) |
Apr 30, 2013 | 93.12 | 94.60 | 93.10 | 94.38 | 62,087 | +0.90(+0.96%) |
Apr 29, 2013 | 94.73 | 94.73 | 92.67 | 93.48 | 121,649 | -0.87(-0.92%) |
Apr 26, 2013 | 93.65 | 94.99 | 93.29 | 94.35 | 91,357 | +0.80(+0.86%) |
Apr 25, 2013 | 93.28 | 94.14 | 92.21 | 93.55 | 123,679 | +0.55(+0.59%) |
Apr 24, 2013 | 89.99 | 93.42 | 89.92 | 93.00 | 200,459 | +2.76(+3.06%) |
Apr 23, 2013 | 88.92 | 90.24 | 88.91 | 90.24 | 175,415 | +1.32(+1.48%) |
Apr 22, 2013 | 88.70 | 89.04 | 88.36 | 88.92 | 146,045 | +0.17(+0.19%) |
Apr 19, 2013 | 89.00 | 89.08 | 88.63 | 88.75 | 97,687 | -0.26(-0.29%) |
Apr 18, 2013 | 88.91 | 89.21 | 88.37 | 89.01 | 103,179 | +0.10(+0.11%) |
Apr 17, 2013 | 89.53 | 89.60 | 88.40 | 88.91 | 303,025 | -0.94(-1.05%) |
Apr 16, 2013 | 87.50 | 89.86 | 87.39 | 89.85 | 162,129 | +2.62(+3.00%) |
Apr 15, 2013 | 89.52 | 89.62 | 87.13 | 87.23 | 199,951 | -2.58(-2.87%) |
Apr 12, 2013 | 89.10 | 89.98 | 88.37 | 89.81 | 130,432 | +0.48(+0.54%) |
Apr 11, 2013 | 88.59 | 89.98 | 88.33 | 89.33 | 107,983 | +0.56(+0.63%) |
Apr 10, 2013 | 87.30 | 88.77 | 87.30 | 88.77 | 115,214 | +1.34(+1.53%) |
Apr 09, 2013 | 88.70 | 88.80 | 87.31 | 87.43 | 92,364 | -0.75(-0.85%) |
Apr 08, 2013 | 86.25 | 89.12 | 86.14 | 88.18 | 147,986 | +2.15(+2.50%) |
Apr 05, 2013 | 85.29 | 86.41 | 84.92 | 86.03 | 110,941 | -0.37(-0.43%) |
Apr 04, 2013 | 83.87 | 87.15 | 83.35 | 86.40 | 213,437 | +2.78(+3.32%) |
Apr 03, 2013 | 84.11 | 84.33 | 82.72 | 83.62 | 171,281 | -0.36(-0.43%) |
Apr 02, 2013 | 84.23 | 85.20 | 83.97 | 83.98 | 157,602 | -0.27(-0.32%) |
Apr 01, 2013 | 83.77 | 84.33 | 83.50 | 84.25 | 183,824 | +0.44(+0.52%) |
Mar 28, 2013 | 83.61 | 84.10 | 82.84 | 83.81 | 119,676 | +0.22(+0.26%) |
Mar 27, 2013 | 83.70 | 83.70 | 82.86 | 83.59 | 59,458 | -0.13(-0.16%) |
Mar 26, 2013 | 82.45 | 84.42 | 82.44 | 83.72 | 127,903 | +1.25(+1.52%) |
Mar 25, 2013 | 83.41 | 83.99 | 82.45 | 82.47 | 76,446 | -0.94(-1.13%) |
Mar 22, 2013 | 83.68 | 84.07 | 83.18 | 83.41 | 272,005 | -0.56(-0.67%) |
Mar 21, 2013 | 83.11 | 84.03 | 82.90 | 83.97 | 141,551 | +0.67(+0.80%) |
Mar 20, 2013 | 82.57 | 83.60 | 82.24 | 83.30 | 81,917 | +0.86(+1.04%) |
Mar 19, 2013 | 82.00 | 82.94 | 81.55 | 82.44 | 99,850 | +0.44(+0.54%) |
Mar 18, 2013 | 81.46 | 82.37 | 81.34 | 82.00 | 130,174 | +0.20(+0.24%) |
Mar 15, 2013 | 81.86 | 81.97 | 80.53 | 81.80 | 249,026 | -0.06(-0.07%) |
Mar 14, 2013 | 81.07 | 82.09 | 81.07 | 81.86 | 139,320 | +0.79(+0.97%) |
Mar 13, 2013 | 82.00 | 82.24 | 80.96 | 81.07 | 64,122 | -0.74(-0.90%) |
Mar 12, 2013 | 82.06 | 83.14 | 81.76 | 81.81 | 108,551 | -0.13(-0.16%) |
Mar 11, 2013 | 80.66 | 82.37 | 80.43 | 81.94 | 188,055 | +1.56(+1.94%) |
Mar 08, 2013 | 80.00 | 80.88 | 79.67 | 80.38 | 140,852 | +0.81(+1.02%) |
Mar 07, 2013 | 77.25 | 79.96 | 77.25 | 79.57 | 397,744 | +2.57(+3.34%) |
Mar 06, 2013 | 77.60 | 78.30 | 76.86 | 77.00 | 1,948,290 | -0.30(-0.39%) |
Mar 05, 2013 | 77.01 | 77.62 | 77.00 | 77.30 | 307,513 | +0.29(+0.38%) |
Mar 04, 2013 | 77.06 | 77.71 | 76.93 | 77.01 | 305,812 | -0.14(-0.18%) |
Mar 01, 2013 | 77.00 | 77.35 | 76.25 | 77.15 | 236,283 | +0.36(+0.47%) |
Feb 28, 2013 | 76.90 | 77.92 | 76.64 | 76.79 | 375,250 | -0.18(-0.23%) |
Feb 27, 2013 | 76.51 | 77.24 | 76.51 | 76.97 | 167,151 | +0.24(+0.31%) |
Feb 26, 2013 | 76.87 | 77.24 | 76.53 | 76.73 | 151,341 | -0.22(-0.29%) |
Feb 22, 2013 | 76.65 | 77.04 | 76.10 | 76.95 | 173,825 | +0.69(+0.90%) |
Feb 21, 2013 | 77.42 | 77.60 | 75.98 | 76.26 | 76,921 | -1.26(-1.63%) |
Feb 20, 2013 | 79.08 | 79.08 | 77.27 | 77.52 | 103,185 | -1.48(-1.87%) |
Feb 19, 2013 | 79.16 | 79.64 | 78.41 | 79.00 | 112,387 | +0.11(+0.14%) |
Feb 15, 2013 | 78.40 | 78.93 | 78.07 | 78.89 | 219,652 | +0.43(+0.55%) |
Feb 14, 2013 | 78.62 | 78.98 | 77.00 | 78.46 | 446,013 | +0.23(+0.29%) |
Feb 13, 2013 | 72.65 | 78.52 | 72.65 | 78.23 | 457,798 | +5.52(+7.59%) |
Feb 12, 2013 | 72.40 | 72.86 | 72.10 | 72.71 | 317,898 | +0.30(+0.41%) |
Feb 11, 2013 | 72.69 | 72.69 | 72.14 | 72.41 | 157,251 | -0.28(-0.39%) |
Feb 08, 2013 | 72.43 | 72.91 | 72.08 | 72.69 | 66,048 | +0.45(+0.62%) |
Feb 07, 2013 | 72.50 | 72.52 | 71.68 | 72.24 | 174,835 | -0.37(-0.51%) |
Feb 06, 2013 | 72.08 | 72.61 | 72.05 | 72.61 | 120,501 | +0.61(+0.85%) |
Feb 04, 2013 | 72.50 | 72.71 | 71.65 | 72.00 | 126,922 | -0.37(-0.51%) |