Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 95.47 | 97.21 | 95.03 | 96.20 | 945,076 | +0.91(+0.95%) |
Oct 30, 2013 | 96.31 | 96.47 | 95.00 | 95.29 | 875,359 | -1.01(-1.05%) |
Oct 29, 2013 | 96.01 | 96.42 | 95.28 | 96.31 | 915,430 | +0.31(+0.33%) |
Oct 28, 2013 | 95.66 | 96.13 | 95.38 | 95.99 | 1,584,872 | +0.04(+0.04%) |
Oct 25, 2013 | 94.22 | 95.97 | 93.46 | 95.95 | 2,282,628 | +1.66(+1.76%) |
Oct 24, 2013 | 93.76 | 94.74 | 93.22 | 94.30 | 882,120 | +0.69(+0.74%) |
Oct 23, 2013 | 93.65 | 93.79 | 92.63 | 93.60 | 762,739 | -0.61(-0.65%) |
Oct 22, 2013 | 91.17 | 95.82 | 90.57 | 94.21 | 1,287,057 | -0.62(-0.65%) |
Oct 21, 2013 | 93.53 | 95.24 | 93.22 | 94.83 | 2,450,145 | +2.18(+2.36%) |
Oct 18, 2013 | 90.36 | 93.85 | 90.13 | 92.65 | 3,978,207 | +4.61(+5.23%) |
Oct 17, 2013 | 86.87 | 88.22 | 86.54 | 88.04 | 1,431,445 | +0.97(+1.12%) |
Oct 16, 2013 | 87.36 | 87.50 | 86.10 | 87.07 | 1,630,532 | +0.00(+0.00%) |
Oct 15, 2013 | 88.46 | 88.66 | 86.53 | 87.07 | 1,581,880 | -1.91(-2.15%) |
Oct 14, 2013 | 88.19 | 89.15 | 87.65 | 88.98 | 1,876,868 | +0.15(+0.17%) |
Oct 11, 2013 | 88.40 | 88.99 | 88.18 | 88.83 | 875,473 | +0.59(+0.67%) |
Oct 10, 2013 | 86.71 | 88.35 | 86.62 | 88.24 | 1,307,290 | +2.55(+2.97%) |
Oct 09, 2013 | 85.75 | 86.23 | 85.19 | 85.69 | 1,265,006 | -0.26(-0.30%) |
Oct 08, 2013 | 87.64 | 87.76 | 85.88 | 85.95 | 1,293,879 | -1.63(-1.86%) |
Oct 07, 2013 | 87.52 | 88.21 | 87.45 | 87.58 | 680,753 | -1.09(-1.23%) |
Oct 04, 2013 | 88.27 | 88.79 | 88.03 | 88.67 | 695,095 | +0.50(+0.57%) |
Oct 03, 2013 | 89.53 | 89.57 | 87.60 | 88.16 | 1,112,504 | -1.54(-1.72%) |
Oct 02, 2013 | 89.63 | 89.79 | 88.81 | 89.71 | 954,251 | -0.42(-0.47%) |
Oct 01, 2013 | 90.06 | 90.60 | 89.68 | 90.13 | 1,154,985 | +0.52(+0.58%) |
Sep 30, 2013 | 88.73 | 89.86 | 88.61 | 89.61 | 962,212 | -0.19(-0.21%) |
Sep 27, 2013 | 89.89 | 90.46 | 89.59 | 89.80 | 795,777 | -0.80(-0.88%) |
Sep 26, 2013 | 89.87 | 90.83 | 89.80 | 90.60 | 1,349,244 | +0.64(+0.71%) |
Sep 25, 2013 | 89.71 | 90.21 | 89.50 | 89.95 | 1,652,417 | +0.35(+0.40%) |
Sep 24, 2013 | 87.62 | 89.85 | 87.62 | 89.60 | 1,584,133 | +1.95(+2.22%) |
Sep 23, 2013 | 88.26 | 88.43 | 87.42 | 87.65 | 1,069,882 | -0.98(-1.11%) |
Sep 20, 2013 | 89.57 | 89.71 | 88.48 | 88.63 | 1,170,737 | -0.51(-0.57%) |
Sep 19, 2013 | 88.82 | 89.80 | 88.68 | 89.14 | 864,364 | +0.47(+0.53%) |
Sep 18, 2013 | 86.79 | 88.72 | 86.45 | 88.67 | 962,093 | +1.95(+2.25%) |
Sep 17, 2013 | 86.52 | 86.98 | 86.22 | 86.72 | 690,628 | +0.20(+0.23%) |
Sep 16, 2013 | 86.66 | 86.85 | 86.26 | 86.52 | 1,121,743 | +0.51(+0.59%) |
Sep 13, 2013 | 86.27 | 86.52 | 85.49 | 86.01 | 748,379 | -0.14(-0.16%) |
Sep 12, 2013 | 86.51 | 86.61 | 85.97 | 86.15 | 1,115,092 | -0.39(-0.45%) |
Sep 11, 2013 | 86.92 | 87.21 | 85.91 | 86.54 | 1,449,791 | -0.67(-0.77%) |
Sep 10, 2013 | 87.04 | 88.33 | 87.01 | 87.21 | 1,438,216 | +0.87(+1.00%) |
Sep 09, 2013 | 85.63 | 86.84 | 85.63 | 86.34 | 1,147,633 | +1.27(+1.49%) |
Sep 06, 2013 | 85.35 | 86.23 | 84.29 | 85.07 | 994,925 | +0.12(+0.15%) |
Sep 05, 2013 | 83.25 | 85.31 | 83.07 | 84.95 | 942,811 | +0.80(+0.95%) |
Sep 04, 2013 | 83.14 | 84.18 | 83.14 | 84.15 | 839,538 | +0.91(+1.10%) |
Sep 03, 2013 | 84.06 | 84.44 | 82.68 | 83.24 | 1,278,162 | +0.86(+1.04%) |
Aug 30, 2013 | 83.44 | 83.52 | 82.21 | 82.38 | 689,214 | -0.70(-0.84%) |
Aug 29, 2013 | 82.80 | 83.68 | 82.77 | 83.08 | 751,380 | +0.14(+0.17%) |
Aug 28, 2013 | 82.95 | 83.63 | 82.55 | 82.94 | 703,626 | +0.09(+0.11%) |
Aug 27, 2013 | 83.44 | 83.75 | 82.62 | 82.85 | 821,000 | -1.63(-1.93%) |
Aug 26, 2013 | 85.13 | 85.52 | 84.46 | 84.48 | 534,425 | -0.49(-0.57%) |
Aug 23, 2013 | 85.50 | 86.51 | 84.27 | 84.97 | 599,093 | -0.13(-0.15%) |
Aug 22, 2013 | 83.81 | 85.78 | 83.79 | 85.10 | 676,655 | +1.58(+1.89%) |
Aug 21, 2013 | 83.83 | 84.24 | 83.31 | 83.52 | 795,397 | -0.50(-0.60%) |
Aug 20, 2013 | 84.01 | 84.52 | 83.42 | 84.02 | 1,060,926 | -0.06(-0.07%) |
Aug 19, 2013 | 84.39 | 85.48 | 83.98 | 84.08 | 1,207,564 | -0.77(-0.91%) |
Aug 16, 2013 | 84.95 | 86.07 | 84.85 | 84.85 | 1,372,971 | -0.30(-0.36%) |
Aug 15, 2013 | 86.14 | 86.23 | 84.88 | 85.16 | 1,366,833 | -1.98(-2.27%) |
Aug 14, 2013 | 87.65 | 87.89 | 86.92 | 87.13 | 1,157,285 | -0.57(-0.65%) |
Aug 13, 2013 | 87.31 | 88.02 | 86.64 | 87.70 | 1,060,179 | +0.72(+0.83%) |
Aug 12, 2013 | 85.10 | 87.03 | 85.10 | 86.98 | 1,099,754 | +1.52(+1.78%) |
Aug 09, 2013 | 85.15 | 85.75 | 84.38 | 85.46 | 992,945 | +0.17(+0.20%) |
Aug 08, 2013 | 83.99 | 85.41 | 83.99 | 85.29 | 1,089,891 | +1.62(+1.93%) |
Aug 07, 2013 | 83.75 | 83.90 | 82.58 | 83.67 | 1,849,289 | +0.38(+0.45%) |
Aug 06, 2013 | 82.06 | 83.61 | 82.00 | 83.29 | 3,333,460 | -2.81(-3.27%) |
Aug 05, 2013 | 86.16 | 87.14 | 85.97 | 86.11 | 1,602,043 | -0.25(-0.29%) |
Aug 02, 2013 | 86.30 | 86.48 | 85.50 | 86.36 | 1,260,689 | -1.27(-1.45%) |
Aug 01, 2013 | 85.73 | 87.90 | 85.43 | 87.63 | 1,264,176 | +2.88(+3.40%) |
Jul 31, 2013 | 84.52 | 85.66 | 84.38 | 84.75 | 882,489 | +0.63(+0.75%) |
Jul 30, 2013 | 83.61 | 84.75 | 83.14 | 84.12 | 880,555 | +0.96(+1.15%) |
Jul 29, 2013 | 83.62 | 84.12 | 83.09 | 83.16 | 660,158 | -0.64(-0.76%) |
Jul 26, 2013 | 82.92 | 83.89 | 82.53 | 83.80 | 998,294 | +0.58(+0.70%) |
Jul 25, 2013 | 82.37 | 83.33 | 81.64 | 83.22 | 1,002,360 | +0.08(+0.10%) |
Jul 24, 2013 | 84.52 | 84.61 | 83.10 | 83.14 | 896,579 | -1.16(-1.37%) |
Jul 23, 2013 | 84.63 | 85.09 | 84.15 | 84.29 | 712,289 | -0.11(-0.14%) |
Jul 22, 2013 | 84.80 | 85.19 | 84.01 | 84.41 | 877,628 | -0.21(-0.24%) |
Jul 19, 2013 | 82.94 | 84.66 | 82.87 | 84.61 | 1,882,314 | +1.69(+2.04%) |
Jul 18, 2013 | 82.14 | 83.58 | 81.88 | 82.92 | 840,338 | +1.12(+1.37%) |
Jul 17, 2013 | 82.37 | 82.60 | 81.68 | 81.80 | 795,846 | -0.17(-0.21%) |
Jul 16, 2013 | 82.03 | 82.16 | 81.33 | 81.97 | 1,081,615 | +0.13(+0.16%) |
Jul 15, 2013 | 81.45 | 82.28 | 81.22 | 81.84 | 809,824 | +0.47(+0.57%) |
Jul 12, 2013 | 81.79 | 81.97 | 80.95 | 81.37 | 1,270,587 | -0.63(-0.77%) |
Jul 11, 2013 | 81.84 | 82.28 | 81.57 | 82.00 | 985,808 | +1.48(+1.83%) |
Jul 10, 2013 | 79.87 | 80.77 | 79.79 | 80.53 | 905,176 | +0.10(+0.12%) |
Jul 09, 2013 | 79.64 | 80.80 | 79.52 | 80.43 | 1,169,678 | +1.32(+1.67%) |
Jul 08, 2013 | 80.45 | 80.50 | 79.00 | 79.11 | 1,484,736 | -1.00(-1.25%) |
Jul 05, 2013 | 78.91 | 80.11 | 78.91 | 80.11 | 973,669 | +1.89(+2.41%) |
Jul 03, 2013 | 77.97 | 78.52 | 77.80 | 78.22 | 689,720 | -0.18(-0.23%) |
Jul 02, 2013 | 79.44 | 79.81 | 78.25 | 78.40 | 1,347,793 | -1.18(-1.48%) |
Jul 01, 2013 | 79.07 | 80.05 | 78.73 | 79.58 | 916,807 | +1.30(+1.66%) |
Jun 28, 2013 | 78.78 | 79.17 | 78.29 | 78.29 | 2,975,579 | -0.80(-1.01%) |
Jun 27, 2013 | 78.90 | 79.32 | 78.24 | 79.08 | 905,190 | +0.69(+0.88%) |
Jun 26, 2013 | 78.06 | 78.89 | 77.77 | 78.39 | 1,505,239 | +1.00(+1.29%) |
Jun 25, 2013 | 77.01 | 77.62 | 76.58 | 77.39 | 1,323,867 | +1.17(+1.53%) |
Jun 24, 2013 | 76.97 | 76.97 | 75.56 | 76.23 | 1,853,322 | -1.61(-2.07%) |
Jun 21, 2013 | 79.14 | 79.30 | 77.62 | 77.84 | 2,514,474 | -0.71(-0.90%) |
Jun 20, 2013 | 79.50 | 79.50 | 78.21 | 78.54 | 2,012,649 | -1.74(-2.17%) |
Jun 19, 2013 | 81.07 | 81.46 | 80.22 | 80.28 | 1,402,458 | -0.71(-0.88%) |
Jun 18, 2013 | 80.26 | 81.23 | 80.11 | 80.99 | 1,270,319 | +0.76(+0.95%) |
Jun 17, 2013 | 80.49 | 80.65 | 79.75 | 80.23 | 929,252 | +0.30(+0.37%) |
Jun 14, 2013 | 79.17 | 80.43 | 79.17 | 79.94 | 582,105 | -0.50(-0.62%) |
Jun 13, 2013 | 79.53 | 80.76 | 79.02 | 80.44 | 1,020,941 | +0.94(+1.18%) |
Jun 12, 2013 | 81.14 | 81.14 | 79.44 | 79.50 | 1,113,492 | -1.07(-1.32%) |
Jun 11, 2013 | 79.88 | 80.94 | 79.69 | 80.57 | 1,397,104 | -0.35(-0.44%) |
Jun 10, 2013 | 80.91 | 81.14 | 80.40 | 80.92 | 930,357 | +0.22(+0.27%) |
Jun 07, 2013 | 80.31 | 81.09 | 79.71 | 80.70 | 914,248 | +1.06(+1.33%) |
Jun 06, 2013 | 79.26 | 79.83 | 78.78 | 79.64 | 1,861,854 | +0.41(+0.52%) |
Jun 05, 2013 | 80.39 | 80.71 | 78.99 | 79.23 | 1,429,665 | -1.55(-1.92%) |
Jun 04, 2013 | 81.17 | 82.28 | 80.66 | 80.78 | 1,904,327 | -0.28(-0.34%) |
Jun 03, 2013 | 82.03 | 82.28 | 80.22 | 81.06 | 1,723,505 | -0.80(-0.98%) |
May 31, 2013 | 81.66 | 83.51 | 81.25 | 81.86 | 1,607,755 | -0.08(-0.10%) |
May 30, 2013 | 80.58 | 82.41 | 80.21 | 81.95 | 1,177,677 | +1.58(+1.97%) |
May 29, 2013 | 79.99 | 81.14 | 79.88 | 80.36 | 1,053,701 | -0.30(-0.38%) |
May 28, 2013 | 81.83 | 82.00 | 80.59 | 80.67 | 974,608 | +0.01(+0.01%) |
May 24, 2013 | 80.79 | 81.06 | 80.03 | 80.66 | 913,594 | -0.85(-1.04%) |
May 23, 2013 | 80.95 | 81.72 | 80.35 | 81.50 | 990,573 | -0.25(-0.30%) |
May 22, 2013 | 82.90 | 83.60 | 81.44 | 81.75 | 929,730 | -1.10(-1.33%) |
May 21, 2013 | 82.45 | 83.05 | 81.86 | 82.85 | 1,512,471 | +0.31(+0.38%) |
May 20, 2013 | 81.77 | 83.05 | 81.46 | 82.54 | 881,573 | +0.47(+0.57%) |
May 17, 2013 | 80.63 | 82.07 | 80.45 | 82.07 | 2,264,142 | +1.99(+2.48%) |
May 16, 2013 | 79.94 | 80.54 | 79.54 | 80.08 | 1,803,952 | -0.20(-0.25%) |
May 15, 2013 | 78.69 | 80.38 | 78.30 | 80.28 | 1,764,106 | +3.15(+4.09%) |
May 13, 2013 | 76.93 | 77.88 | 76.55 | 77.13 | 1,117,699 | -0.05(-0.06%) |
May 10, 2013 | 76.44 | 77.51 | 76.42 | 77.18 | 1,122,111 | +0.90(+1.18%) |
May 09, 2013 | 76.44 | 77.04 | 76.15 | 76.28 | 1,005,734 | -0.23(-0.30%) |
May 08, 2013 | 75.91 | 76.51 | 75.64 | 76.51 | 1,285,094 | +0.44(+0.58%) |
May 07, 2013 | 75.34 | 76.35 | 75.19 | 76.06 | 1,045,883 | +1.03(+1.37%) |
May 06, 2013 | 74.50 | 75.28 | 74.33 | 75.03 | 1,318,333 | +0.41(+0.55%) |
May 03, 2013 | 73.47 | 75.73 | 73.47 | 74.63 | 1,626,009 | +2.36(+3.27%) |
May 02, 2013 | 71.54 | 72.33 | 71.35 | 72.27 | 1,309,141 | +1.05(+1.48%) |
May 01, 2013 | 71.90 | 72.09 | 71.10 | 71.21 | 1,577,898 | -1.12(-1.55%) |
Apr 30, 2013 | 72.42 | 72.46 | 71.30 | 72.33 | 1,886,317 | -0.21(-0.29%) |
Apr 29, 2013 | 73.00 | 73.49 | 72.33 | 72.54 | 934,402 | +0.07(+0.10%) |
Apr 26, 2013 | 74.04 | 73.95 | 71.92 | 72.47 | 1,097,414 | -1.48(-2.00%) |
Apr 25, 2013 | 73.17 | 74.52 | 72.93 | 73.95 | 1,636,655 | +0.96(+1.32%) |
Apr 24, 2013 | 71.94 | 73.11 | 71.91 | 72.98 | 1,611,717 | +1.38(+1.93%) |
Apr 23, 2013 | 71.10 | 71.76 | 70.87 | 71.60 | 1,175,141 | +0.86(+1.21%) |
Apr 22, 2013 | 70.09 | 71.35 | 69.01 | 70.75 | 1,761,619 | +0.88(+1.26%) |
Apr 19, 2013 | 70.57 | 70.66 | 69.52 | 69.86 | 1,872,267 | -0.31(-0.44%) |
Apr 18, 2013 | 71.70 | 71.90 | 69.90 | 70.17 | 1,103,776 | -1.49(-2.07%) |
Apr 17, 2013 | 71.11 | 71.91 | 70.20 | 71.66 | 1,951,727 | -0.22(-0.31%) |
Apr 16, 2013 | 70.99 | 71.96 | 70.57 | 71.88 | 1,419,378 | +1.68(+2.40%) |
Apr 15, 2013 | 72.17 | 72.26 | 70.20 | 70.20 | 2,198,388 | -2.52(-3.46%) |
Apr 12, 2013 | 73.10 | 73.29 | 72.25 | 72.71 | 1,269,981 | -0.75(-1.02%) |
Apr 11, 2013 | 73.92 | 74.00 | 73.26 | 73.47 | 1,750,754 | -0.37(-0.50%) |
Apr 10, 2013 | 74.06 | 74.39 | 73.49 | 73.83 | 1,699,269 | -0.11(-0.15%) |
Apr 09, 2013 | 73.77 | 74.39 | 73.26 | 73.95 | 951,912 | +0.53(+0.72%) |
Apr 08, 2013 | 72.89 | 73.68 | 72.76 | 73.42 | 1,187,172 | +0.42(+0.58%) |
Apr 05, 2013 | 71.68 | 73.23 | 71.63 | 72.99 | 2,164,055 | -0.03(-0.04%) |
Apr 04, 2013 | 71.67 | 73.23 | 71.64 | 73.03 | 2,064,901 | +1.54(+2.16%) |
Apr 03, 2013 | 72.40 | 72.63 | 71.22 | 71.48 | 2,235,570 | -1.03(-1.42%) |
Apr 02, 2013 | 73.61 | 73.79 | 72.12 | 72.51 | 1,425,508 | -0.70(-0.96%) |
Apr 01, 2013 | 74.63 | 74.81 | 73.10 | 73.21 | 1,097,766 | -1.58(-2.11%) |
Mar 28, 2013 | 73.72 | 74.79 | 73.23 | 74.79 | 1,521,948 | +1.17(+1.59%) |
Mar 27, 2013 | 73.04 | 73.76 | 72.43 | 73.62 | 1,785,853 | -0.11(-0.14%) |
Mar 26, 2013 | 75.00 | 75.00 | 73.65 | 73.73 | 1,897,685 | -0.57(-0.77%) |
Mar 25, 2013 | 75.69 | 75.79 | 73.77 | 74.30 | 1,441,540 | -0.90(-1.19%) |
Mar 22, 2013 | 75.03 | 75.43 | 74.90 | 75.20 | 1,647,649 | +0.05(+0.07%) |
Mar 21, 2013 | 76.60 | 76.94 | 75.05 | 75.15 | 2,082,431 | -2.41(-3.11%) |
Mar 20, 2013 | 78.10 | 78.33 | 77.08 | 77.56 | 1,357,569 | -0.17(-0.22%) |
Mar 19, 2013 | 78.62 | 78.77 | 76.66 | 77.73 | 1,372,433 | -0.73(-0.94%) |
Mar 18, 2013 | 78.04 | 79.00 | 77.55 | 78.46 | 1,355,718 | -0.52(-0.66%) |
Mar 15, 2013 | 78.98 | 79.48 | 78.64 | 78.99 | 1,439,347 | -0.43(-0.54%) |
Mar 14, 2013 | 79.47 | 79.99 | 79.27 | 79.42 | 1,233,023 | +0.21(+0.27%) |
Mar 13, 2013 | 79.27 | 79.40 | 78.59 | 79.21 | 789,576 | -0.05(-0.06%) |
Mar 12, 2013 | 79.79 | 79.83 | 78.42 | 79.26 | 1,320,687 | -0.72(-0.90%) |
Mar 11, 2013 | 79.71 | 80.08 | 79.48 | 79.97 | 737,829 | -0.02(-0.02%) |
Mar 08, 2013 | 79.76 | 80.15 | 79.25 | 79.99 | 1,190,334 | +0.58(+0.73%) |
Mar 07, 2013 | 78.91 | 79.83 | 78.74 | 79.41 | 1,307,062 | +0.67(+0.85%) |
Mar 06, 2013 | 79.20 | 79.39 | 78.34 | 78.74 | 908,492 | -0.02(-0.03%) |
Mar 05, 2013 | 77.21 | 78.99 | 77.21 | 78.77 | 1,569,037 | +2.29(+2.99%) |
Mar 04, 2013 | 76.89 | 76.90 | 75.56 | 76.48 | 1,176,470 | -0.65(-0.85%) |
Mar 01, 2013 | 76.62 | 77.50 | 75.74 | 77.13 | 1,131,686 | -0.02(-0.03%) |
Feb 28, 2013 | 76.97 | 77.79 | 76.30 | 77.16 | 1,269,877 | +0.75(+0.98%) |
Feb 27, 2013 | 74.72 | 76.58 | 74.68 | 76.41 | 1,401,855 | +1.56(+2.08%) |
Feb 26, 2013 | 74.83 | 75.35 | 74.35 | 74.85 | 1,930,511 | +0.61(+0.83%) |
Feb 25, 2013 | 77.66 | 77.79 | 74.18 | 74.23 | 2,021,592 | -2.97(-3.85%) |
Feb 22, 2013 | 76.68 | 77.29 | 76.45 | 77.21 | 1,100,685 | +1.05(+1.37%) |
Feb 21, 2013 | 77.24 | 77.24 | 75.64 | 76.16 | 1,635,290 | -1.44(-1.85%) |
Feb 20, 2013 | 79.57 | 79.57 | 77.38 | 77.60 | 1,670,608 | -1.99(-2.50%) |
Feb 19, 2013 | 78.65 | 79.62 | 78.63 | 79.59 | 1,363,569 | +1.16(+1.48%) |
Feb 15, 2013 | 78.62 | 79.45 | 78.16 | 78.43 | 1,488,031 | -0.22(-0.28%) |
Feb 14, 2013 | 78.21 | 79.24 | 78.01 | 78.65 | 1,279,421 | -0.02(-0.02%) |
Feb 13, 2013 | 78.07 | 78.86 | 77.88 | 78.67 | 1,897,802 | +0.94(+1.21%) |
Feb 12, 2013 | 76.99 | 78.06 | 76.72 | 77.73 | 1,411,488 | +0.65(+0.84%) |
Feb 11, 2013 | 76.85 | 77.23 | 76.30 | 77.08 | 783,593 | +0.06(+0.07%) |
Feb 08, 2013 | 76.63 | 77.16 | 76.51 | 77.03 | 693,666 | +0.42(+0.55%) |
Feb 07, 2013 | 76.50 | 77.29 | 76.00 | 76.60 | 1,283,530 | +0.29(+0.37%) |
Feb 06, 2013 | 75.85 | 76.63 | 75.24 | 76.32 | 1,236,858 | +1.12(+1.49%) |
Feb 04, 2013 | 75.64 | 76.12 | 75.15 | 75.20 | 1,269,506 | -1.09(-1.43%) |
Feb 01, 2013 | 76.34 | 76.50 | 75.87 | 76.29 | 1,857,318 | +0.72(+0.95%) |
Jan 31, 2013 | 75.93 | 76.52 | 75.43 | 75.57 | 1,475,794 | -0.25(-0.33%) |
Jan 30, 2013 | 76.49 | 77.03 | 75.67 | 75.82 | 1,295,105 | -0.71(-0.92%) |
Jan 29, 2013 | 76.07 | 76.65 | 75.82 | 76.53 | 1,171,905 | +0.27(+0.35%) |
Jan 28, 2013 | 77.02 | 77.07 | 76.07 | 76.26 | 1,553,171 | -0.45(-0.58%) |
Jan 25, 2013 | 76.72 | 76.87 | 76.16 | 76.71 | 890,483 | +0.33(+0.43%) |
Jan 24, 2013 | 75.59 | 76.97 | 75.46 | 76.38 | 1,507,831 | +0.75(+0.99%) |
Jan 23, 2013 | 75.79 | 76.12 | 75.33 | 75.64 | 1,695,713 | -0.19(-0.25%) |
Jan 22, 2013 | 75.81 | 76.06 | 74.71 | 75.82 | 2,379,170 | -0.34(-0.45%) |
Jan 18, 2013 | 75.19 | 76.16 | 73.16 | 76.16 | 5,248,133 | +1.90(+2.56%) |
Jan 17, 2013 | 73.16 | 74.73 | 72.91 | 74.26 | 2,868,309 | +1.24(+1.69%) |
Jan 16, 2013 | 72.44 | 73.12 | 72.12 | 73.03 | 1,148,270 | +0.16(+0.22%) |
Jan 15, 2013 | 71.99 | 73.16 | 71.97 | 72.86 | 1,025,317 | +0.26(+0.36%) |
Jan 14, 2013 | 72.34 | 72.74 | 71.92 | 72.60 | 1,178,248 | +0.23(+0.31%) |
Jan 11, 2013 | 72.77 | 72.77 | 71.82 | 72.38 | 1,110,780 | -0.46(-0.63%) |
Jan 10, 2013 | 73.68 | 73.75 | 72.05 | 72.83 | 2,013,258 | -0.46(-0.63%) |
Jan 09, 2013 | 72.04 | 73.36 | 72.01 | 73.30 | 1,823,745 | +1.50(+2.09%) |
Jan 08, 2013 | 72.08 | 72.33 | 71.13 | 71.79 | 1,528,665 | +0.06(+0.08%) |
Jan 07, 2013 | 71.60 | 71.82 | 70.93 | 71.73 | 1,780,728 | -0.46(-0.64%) |
Jan 04, 2013 | 72.06 | 72.28 | 71.78 | 72.20 | 954,173 | +0.39(+0.54%) |
Jan 03, 2013 | 71.21 | 72.12 | 71.08 | 71.81 | 1,643,665 | +0.55(+0.78%) |
Jan 02, 2013 | 71.61 | 71.66 | 70.32 | 71.25 | 2,414,597 | +2.11(+3.06%) |
Dec 31, 2012 | 67.90 | 69.23 | 67.60 | 69.14 | 1,021,269 | +0.98(+1.43%) |
Dec 28, 2012 | 68.07 | 68.93 | 68.03 | 68.17 | 604,467 | -0.51(-0.75%) |
Dec 27, 2012 | 68.83 | 69.15 | 67.78 | 68.68 | 737,466 | -0.15(-0.21%) |
Dec 26, 2012 | 69.28 | 69.28 | 68.70 | 68.82 | 612,227 | -0.16(-0.24%) |
Dec 24, 2012 | 69.15 | 69.91 | 68.87 | 68.99 | 388,039 | -0.23(-0.33%) |
Dec 21, 2012 | 69.22 | 69.56 | 68.28 | 69.21 | 2,982,527 | -1.14(-1.62%) |
Dec 20, 2012 | 69.97 | 70.41 | 69.67 | 70.35 | 1,298,025 | +0.28(+0.39%) |
Dec 19, 2012 | 70.33 | 70.49 | 69.84 | 70.08 | 1,680,897 | -0.36(-0.51%) |
Dec 18, 2012 | 68.18 | 70.75 | 68.05 | 70.43 | 2,757,564 | +2.49(+3.66%) |
Dec 17, 2012 | 68.06 | 68.34 | 67.61 | 67.95 | 1,340,546 | +0.08(+0.12%) |
Dec 14, 2012 | 67.47 | 68.61 | 67.47 | 67.87 | 1,298,335 | +0.20(+0.30%) |
Dec 13, 2012 | 67.41 | 68.00 | 67.18 | 67.66 | 1,304,552 | +0.10(+0.14%) |
Dec 12, 2012 | 68.21 | 68.62 | 67.50 | 67.56 | 1,086,616 | -0.23(-0.34%) |
Dec 11, 2012 | 68.44 | 68.68 | 67.59 | 67.79 | 1,644,138 | -0.43(-0.63%) |
Dec 10, 2012 | 68.14 | 68.61 | 67.86 | 68.22 | 1,290,625 | +0.10(+0.14%) |
Dec 07, 2012 | 67.30 | 68.18 | 67.20 | 68.13 | 1,199,972 | +1.20(+1.80%) |
Dec 06, 2012 | 67.15 | 67.42 | 66.31 | 66.92 | 1,493,283 | -0.46(-0.69%) |
Dec 05, 2012 | 66.06 | 67.54 | 65.87 | 67.39 | 1,873,198 | +1.40(+2.12%) |
Dec 04, 2012 | 65.41 | 66.20 | 65.15 | 65.99 | 1,186,416 | -0.79(-1.18%) |
Nov 30, 2012 | 67.68 | 67.77 | 66.33 | 66.78 | 2,718,502 | -1.01(-1.49%) |
Nov 29, 2012 | 67.61 | 67.95 | 67.22 | 67.78 | 1,661,350 | +0.61(+0.91%) |
Nov 28, 2012 | 65.59 | 67.35 | 65.26 | 67.17 | 1,611,943 | +1.28(+1.94%) |
Nov 27, 2012 | 65.99 | 66.72 | 65.04 | 65.90 | 1,243,168 | -0.28(-0.42%) |
Nov 26, 2012 | 65.83 | 66.75 | 65.59 | 66.17 | 1,493,971 | -0.02(-0.02%) |
Nov 23, 2012 | 65.51 | 66.43 | 65.01 | 66.19 | 468,651 | +1.08(+1.66%) |
Nov 21, 2012 | 64.90 | 65.59 | 64.58 | 65.11 | 1,300,992 | +0.32(+0.49%) |
Nov 20, 2012 | 65.65 | 65.79 | 64.27 | 64.79 | 1,810,034 | -1.09(-1.65%) |
Nov 19, 2012 | 65.60 | 66.25 | 65.31 | 65.88 | 1,438,907 | +0.85(+1.30%) |
Nov 16, 2012 | 64.00 | 65.16 | 63.70 | 65.04 | 2,449,421 | +1.15(+1.81%) |
Nov 15, 2012 | 63.21 | 64.62 | 63.00 | 63.88 | 2,183,942 | +0.86(+1.37%) |
Nov 14, 2012 | 63.92 | 64.44 | 62.87 | 63.02 | 2,125,982 | -0.57(-0.89%) |
Nov 13, 2012 | 63.54 | 64.72 | 63.43 | 63.59 | 1,297,249 | -0.74(-1.15%) |
Nov 12, 2012 | 64.24 | 64.74 | 63.74 | 64.33 | 1,041,223 | +0.04(+0.06%) |
Nov 09, 2012 | 63.55 | 64.77 | 63.00 | 64.29 | 2,772,148 | +0.46(+0.73%) |
Nov 08, 2012 | 63.74 | 64.87 | 63.55 | 63.83 | 3,191,507 | +0.87(+1.38%) |
Nov 07, 2012 | 64.45 | 64.45 | 62.89 | 62.96 | 2,438,974 | -2.08(-3.20%) |
Nov 06, 2012 | 65.02 | 65.53 | 64.76 | 65.04 | 1,126,367 | +0.37(+0.58%) |
Nov 05, 2012 | 63.67 | 64.79 | 63.18 | 64.66 | 1,541,342 | +0.43(+0.67%) |
Nov 02, 2012 | 65.74 | 66.20 | 64.15 | 64.24 | 1,756,562 | -1.16(-1.78%) |