Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 94.96 | 95.29 | 94.84 | 94.96 | 243,012 | -0.12(-0.13%) |
Nov 27, 2013 | 94.92 | 95.44 | 94.85 | 95.08 | 324,221 | +0.21(+0.22%) |
Nov 26, 2013 | 95.08 | 95.19 | 94.74 | 94.87 | 383,975 | -0.51(-0.53%) |
Nov 25, 2013 | 96.06 | 96.06 | 95.27 | 95.38 | 346,520 | -0.54(-0.56%) |
Nov 22, 2013 | 95.47 | 96.26 | 95.25 | 95.91 | 506,969 | +0.53(+0.56%) |
Nov 21, 2013 | 95.00 | 95.53 | 95.00 | 95.38 | 836,611 | -0.33(-0.35%) |
Nov 20, 2013 | 95.85 | 96.24 | 95.54 | 95.72 | 376,331 | -0.14(-0.15%) |
Nov 19, 2013 | 95.91 | 96.26 | 95.52 | 95.86 | 962,988 | -1.07(-1.10%) |
Nov 18, 2013 | 96.90 | 97.65 | 96.64 | 96.93 | 1,114,425 | -0.25(-0.26%) |
Nov 15, 2013 | 96.96 | 97.44 | 96.87 | 97.18 | 410,371 | +0.38(+0.39%) |
Nov 14, 2013 | 96.44 | 97.15 | 96.28 | 96.80 | 404,455 | -0.14(-0.14%) |
Nov 13, 2013 | 95.92 | 97.00 | 95.66 | 96.94 | 437,562 | +0.27(+0.28%) |
Nov 12, 2013 | 96.19 | 96.70 | 95.98 | 96.67 | 844,987 | +0.48(+0.50%) |
Nov 11, 2013 | 96.72 | 96.48 | 96.00 | 96.19 | 414,971 | -0.53(-0.55%) |
Nov 08, 2013 | 95.91 | 96.92 | 95.91 | 96.72 | 605,149 | +1.10(+1.15%) |
Nov 07, 2013 | 96.98 | 97.39 | 95.48 | 95.62 | 657,215 | -2.49(-2.54%) |
Nov 06, 2013 | 98.98 | 98.98 | 98.00 | 98.11 | 478,186 | +0.46(+0.47%) |
Nov 05, 2013 | 97.80 | 98.11 | 97.31 | 97.65 | 656,531 | -0.79(-0.80%) |
Nov 04, 2013 | 98.72 | 98.72 | 98.12 | 98.44 | 265,329 | -0.10(-0.10%) |
Nov 01, 2013 | 98.34 | 98.83 | 97.93 | 98.53 | 266,588 | +0.26(+0.26%) |
Oct 31, 2013 | 98.98 | 99.02 | 98.15 | 98.28 | 492,441 | -0.59(-0.60%) |
Oct 30, 2013 | 98.75 | 99.08 | 98.44 | 98.87 | 630,371 | +0.95(+0.97%) |
Oct 29, 2013 | 97.58 | 97.96 | 97.48 | 97.92 | 397,377 | +0.44(+0.45%) |
Oct 28, 2013 | 97.96 | 97.96 | 97.37 | 97.48 | 372,450 | -0.24(-0.25%) |
Oct 25, 2013 | 97.81 | 98.26 | 97.58 | 97.72 | 405,837 | -0.86(-0.87%) |
Oct 24, 2013 | 98.41 | 98.72 | 98.02 | 98.58 | 216,297 | +0.43(+0.44%) |
Oct 23, 2013 | 98.16 | 98.43 | 97.62 | 98.15 | 431,208 | -1.11(-1.12%) |
Oct 22, 2013 | 100.64 | 100.64 | 98.39 | 99.26 | 453,373 | +1.01(+1.03%) |
Oct 21, 2013 | 98.24 | 99.48 | 98.09 | 98.25 | 738,997 | -0.11(-0.11%) |
Oct 18, 2013 | 97.96 | 98.64 | 97.73 | 98.35 | 471,038 | -0.44(-0.45%) |
Oct 17, 2013 | 98.30 | 98.80 | 98.11 | 98.79 | 418,363 | -0.11(-0.11%) |
Oct 16, 2013 | 98.34 | 99.05 | 97.81 | 98.90 | 247,491 | +0.48(+0.49%) |
Oct 15, 2013 | 98.99 | 99.02 | 98.34 | 98.42 | 578,502 | -0.87(-0.87%) |
Oct 14, 2013 | 98.72 | 99.61 | 98.64 | 99.29 | 417,544 | -0.68(-0.68%) |
Oct 11, 2013 | 99.28 | 99.97 | 98.64 | 99.97 | 748,403 | +0.49(+0.50%) |
Oct 10, 2013 | 98.76 | 99.48 | 98.51 | 99.48 | 479,558 | +2.21(+2.27%) |
Oct 09, 2013 | 96.95 | 97.30 | 95.66 | 97.27 | 744,335 | +3.35(+3.57%) |
Oct 08, 2013 | 95.29 | 95.35 | 93.78 | 93.92 | 383,472 | -1.26(-1.32%) |
Oct 07, 2013 | 95.27 | 95.94 | 95.12 | 95.18 | 381,385 | -2.03(-2.09%) |
Oct 04, 2013 | 96.80 | 97.41 | 96.45 | 97.21 | 204,597 | +0.20(+0.20%) |
Oct 03, 2013 | 97.58 | 97.58 | 96.36 | 97.01 | 233,069 | +0.07(+0.07%) |
Oct 02, 2013 | 96.50 | 97.14 | 95.78 | 96.94 | 296,322 | +0.26(+0.27%) |
Oct 01, 2013 | 97.22 | 97.56 | 96.23 | 96.68 | 402,524 | -0.54(-0.55%) |
Sep 30, 2013 | 96.81 | 97.38 | 96.10 | 97.22 | 472,149 | -1.69(-1.71%) |
Sep 27, 2013 | 98.65 | 99.32 | 98.61 | 98.91 | 236,459 | -1.31(-1.30%) |
Sep 26, 2013 | 99.38 | 100.49 | 99.29 | 100.22 | 323,253 | +1.62(+1.64%) |
Sep 25, 2013 | 98.87 | 98.92 | 98.34 | 98.60 | 343,574 | -0.54(-0.54%) |
Sep 24, 2013 | 99.19 | 99.74 | 98.66 | 99.14 | 291,849 | +0.59(+0.60%) |
Sep 23, 2013 | 98.27 | 98.68 | 97.84 | 98.55 | 390,161 | +0.25(+0.25%) |
Sep 20, 2013 | 99.02 | 99.26 | 98.14 | 98.30 | 537,251 | -0.57(-0.58%) |
Sep 19, 2013 | 99.14 | 99.37 | 98.54 | 98.87 | 829,051 | -0.55(-0.56%) |
Sep 18, 2013 | 96.81 | 99.61 | 96.68 | 99.42 | 782,414 | +3.15(+3.27%) |
Sep 17, 2013 | 95.98 | 96.64 | 95.76 | 96.27 | 377,435 | -0.74(-0.76%) |
Sep 16, 2013 | 97.17 | 97.46 | 96.81 | 97.01 | 215,591 | +0.72(+0.75%) |
Sep 13, 2013 | 95.61 | 96.36 | 95.55 | 96.29 | 288,770 | +0.68(+0.71%) |
Sep 12, 2013 | 95.72 | 96.08 | 95.31 | 95.61 | 432,183 | -1.25(-1.29%) |
Sep 11, 2013 | 96.00 | 97.01 | 95.91 | 96.86 | 349,757 | +0.14(+0.14%) |
Sep 10, 2013 | 96.44 | 96.95 | 96.32 | 96.73 | 519,605 | +0.44(+0.46%) |
Sep 09, 2013 | 95.39 | 96.35 | 95.34 | 96.29 | 325,311 | +0.95(+1.00%) |
Sep 06, 2013 | 95.65 | 96.04 | 94.42 | 95.34 | 404,532 | -0.07(-0.07%) |
Sep 05, 2013 | 94.75 | 95.67 | 94.62 | 95.41 | 415,271 | -0.15(-0.16%) |
Sep 04, 2013 | 94.32 | 96.04 | 94.16 | 95.56 | 540,645 | +1.17(+1.24%) |
Sep 03, 2013 | 94.16 | 95.12 | 93.95 | 94.39 | 757,498 | +2.67(+2.91%) |
Aug 30, 2013 | 92.03 | 92.28 | 91.59 | 91.72 | 522,211 | -2.35(-2.50%) |
Aug 29, 2013 | 93.98 | 94.90 | 93.88 | 94.08 | 315,413 | -0.02(-0.02%) |
Aug 28, 2013 | 94.02 | 94.65 | 93.61 | 94.09 | 228,735 | -0.10(-0.10%) |
Aug 27, 2013 | 94.64 | 94.90 | 93.95 | 94.19 | 435,940 | -0.87(-0.92%) |
Aug 26, 2013 | 95.88 | 95.96 | 94.90 | 95.06 | 240,839 | -1.38(-1.43%) |
Aug 23, 2013 | 96.92 | 96.92 | 95.70 | 96.45 | 269,107 | +1.70(+1.80%) |
Aug 22, 2013 | 94.40 | 95.00 | 94.28 | 94.75 | 243,072 | +1.45(+1.55%) |
Aug 21, 2013 | 94.31 | 94.54 | 93.05 | 93.30 | 575,942 | -2.97(-3.08%) |
Aug 20, 2013 | 95.90 | 96.58 | 95.63 | 96.26 | 394,998 | -1.09(-1.12%) |
Aug 19, 2013 | 97.87 | 98.06 | 97.11 | 97.35 | 258,240 | -0.52(-0.53%) |
Aug 16, 2013 | 97.65 | 98.42 | 97.49 | 97.87 | 372,313 | +1.09(+1.12%) |
Aug 15, 2013 | 97.92 | 97.93 | 96.44 | 96.78 | 441,712 | -1.38(-1.41%) |
Aug 14, 2013 | 98.51 | 98.69 | 97.99 | 98.16 | 180,043 | -0.71(-0.71%) |
Aug 13, 2013 | 97.75 | 99.13 | 97.55 | 98.87 | 390,245 | +1.43(+1.47%) |
Aug 12, 2013 | 97.58 | 97.58 | 96.99 | 97.44 | 387,677 | +0.57(+0.59%) |
Aug 09, 2013 | 97.58 | 97.75 | 96.67 | 96.87 | 419,677 | -0.35(-0.36%) |
Aug 08, 2013 | 97.19 | 97.56 | 96.54 | 97.22 | 502,375 | +0.36(+0.37%) |
Aug 07, 2013 | 98.49 | 98.00 | 96.82 | 96.86 | 781,494 | -1.62(-1.65%) |
Aug 06, 2013 | 98.47 | 98.74 | 98.03 | 98.49 | 651,271 | +0.14(+0.15%) |
Aug 05, 2013 | 98.09 | 98.69 | 97.32 | 98.34 | 1,043,814 | -3.66(-3.59%) |
Aug 02, 2013 | 98.58 | 102.47 | 98.00 | 102.00 | 1,536,323 | +6.14(+6.41%) |
Aug 01, 2013 | 95.87 | 96.34 | 95.60 | 95.86 | 821,144 | +3.30(+3.56%) |
Jul 31, 2013 | 92.80 | 92.99 | 92.06 | 92.57 | 478,948 | -0.52(-0.56%) |
Jul 30, 2013 | 93.41 | 93.66 | 92.91 | 93.09 | 576,707 | +1.78(+1.95%) |
Jul 29, 2013 | 91.75 | 92.14 | 91.21 | 91.31 | 857,228 | -3.22(-3.41%) |
Jul 26, 2013 | 94.59 | 94.59 | 93.34 | 94.53 | 812,168 | -2.32(-2.40%) |
Jul 25, 2013 | 96.35 | 96.96 | 95.91 | 96.86 | 397,839 | -0.67(-0.69%) |
Jul 24, 2013 | 98.23 | 98.25 | 97.25 | 97.52 | 395,103 | -0.80(-0.81%) |
Jul 23, 2013 | 98.98 | 98.98 | 98.00 | 98.32 | 415,430 | -0.62(-0.63%) |
Jul 22, 2013 | 98.73 | 99.31 | 98.81 | 98.94 | 397,334 | -0.05(-0.05%) |
Jul 19, 2013 | 98.72 | 99.13 | 98.55 | 98.99 | 473,064 | -0.33(-0.34%) |
Jul 18, 2013 | 98.74 | 99.58 | 98.55 | 99.32 | 632,051 | +0.03(+0.03%) |
Jul 17, 2013 | 99.33 | 99.86 | 98.50 | 99.29 | 798,483 | +1.40(+1.44%) |
Jul 16, 2013 | 98.25 | 98.31 | 97.26 | 97.89 | 837,487 | -0.55(-0.56%) |
Jul 15, 2013 | 98.71 | 98.71 | 98.11 | 98.44 | 318,295 | -0.04(-0.04%) |
Jul 12, 2013 | 98.12 | 98.48 | 98.01 | 98.48 | 391,753 | +0.30(+0.31%) |
Jul 11, 2013 | 97.60 | 98.28 | 97.43 | 98.18 | 455,635 | +1.91(+1.99%) |
Jul 10, 2013 | 96.23 | 96.45 | 95.88 | 96.26 | 383,026 | +0.43(+0.45%) |
Jul 09, 2013 | 96.18 | 96.12 | 95.68 | 95.83 | 598,678 | +0.99(+1.04%) |
Jul 08, 2013 | 94.83 | 95.07 | 94.43 | 94.84 | 427,111 | -0.28(-0.30%) |
Jul 05, 2013 | 95.62 | 95.66 | 94.43 | 95.13 | 441,865 | +0.57(+0.60%) |
Jul 03, 2013 | 93.79 | 94.56 | 93.49 | 94.56 | 225,143 | +0.04(+0.04%) |
Jul 02, 2013 | 94.69 | 95.17 | 94.07 | 94.52 | 816,792 | +1.10(+1.18%) |
Jul 01, 2013 | 92.94 | 93.73 | 92.08 | 93.42 | 795,490 | +1.79(+1.96%) |
Jun 28, 2013 | 92.12 | 92.39 | 91.40 | 91.62 | 613,755 | -0.82(-0.89%) |
Jun 27, 2013 | 91.65 | 92.67 | 91.45 | 92.44 | 845,347 | +2.79(+3.12%) |
Jun 26, 2013 | 89.48 | 89.68 | 88.78 | 89.65 | 717,936 | +0.58(+0.66%) |
Jun 25, 2013 | 89.19 | 89.45 | 88.57 | 89.07 | 421,569 | +0.58(+0.65%) |
Jun 24, 2013 | 89.11 | 89.35 | 87.54 | 88.49 | 860,538 | -2.29(-2.53%) |
Jun 21, 2013 | 90.65 | 90.94 | 89.30 | 90.78 | 1,008,009 | +1.89(+2.13%) |
Jun 20, 2013 | 90.34 | 90.47 | 88.52 | 88.89 | 983,973 | -2.82(-3.08%) |
Jun 19, 2013 | 93.17 | 93.54 | 91.66 | 91.72 | 811,809 | -1.15(-1.23%) |
Jun 18, 2013 | 92.98 | 93.36 | 92.57 | 92.86 | 949,829 | +1.45(+1.59%) |
Jun 17, 2013 | 91.16 | 91.80 | 90.77 | 91.41 | 771,916 | +2.28(+2.56%) |
Jun 14, 2013 | 90.13 | 90.56 | 88.69 | 89.13 | 778,924 | -2.98(-3.23%) |
Jun 13, 2013 | 90.49 | 92.15 | 90.37 | 92.11 | 592,032 | +1.65(+1.82%) |
Jun 12, 2013 | 91.85 | 92.13 | 89.89 | 90.46 | 784,106 | -0.60(-0.66%) |
Jun 11, 2013 | 91.38 | 92.09 | 90.57 | 91.06 | 1,134,842 | -0.93(-1.02%) |
Jun 10, 2013 | 92.40 | 92.51 | 91.43 | 92.00 | 1,128,815 | +3.11(+3.49%) |
Jun 07, 2013 | 86.92 | 89.26 | 86.26 | 88.89 | 1,833,971 | +1.96(+2.25%) |
Jun 06, 2013 | 86.20 | 86.95 | 85.26 | 86.93 | 916,074 | -0.30(-0.34%) |
Jun 05, 2013 | 87.52 | 88.10 | 86.98 | 87.23 | 677,726 | -2.57(-2.87%) |
Jun 04, 2013 | 89.84 | 90.28 | 88.91 | 89.80 | 814,884 | +1.56(+1.76%) |
Jun 03, 2013 | 87.77 | 88.35 | 86.29 | 88.25 | 1,631,401 | -1.02(-1.14%) |
May 31, 2013 | 89.93 | 90.72 | 89.22 | 89.26 | 865,201 | -2.21(-2.42%) |
May 30, 2013 | 91.37 | 92.00 | 91.28 | 91.47 | 735,734 | +0.68(+0.74%) |
May 29, 2013 | 91.35 | 91.43 | 90.14 | 90.80 | 1,225,359 | -2.74(-2.93%) |
May 28, 2013 | 93.23 | 94.48 | 93.21 | 93.54 | 867,569 | +2.01(+2.20%) |
May 24, 2013 | 91.88 | 92.46 | 90.77 | 91.53 | 1,649,201 | -3.14(-3.31%) |
May 23, 2013 | 93.01 | 94.90 | 91.04 | 94.66 | 1,964,032 | -2.41(-2.49%) |
May 22, 2013 | 98.72 | 99.47 | 96.83 | 97.08 | 1,208,401 | -1.43(-1.45%) |
May 21, 2013 | 98.48 | 98.70 | 98.05 | 98.50 | 675,677 | +0.81(+0.83%) |
May 20, 2013 | 97.31 | 97.94 | 97.27 | 97.69 | 879,061 | +1.01(+1.04%) |
May 17, 2013 | 95.92 | 96.80 | 95.89 | 96.68 | 797,473 | +1.67(+1.76%) |
May 16, 2013 | 95.68 | 95.86 | 94.83 | 95.01 | 753,105 | -1.12(-1.17%) |
May 15, 2013 | 95.38 | 96.14 | 95.21 | 96.14 | 1,047,675 | +1.34(+1.42%) |
May 13, 2013 | 93.61 | 94.81 | 93.46 | 94.79 | 1,647,965 | +2.70(+2.93%) |
May 10, 2013 | 90.98 | 92.17 | 90.81 | 92.10 | 1,805,089 | +2.38(+2.66%) |
May 09, 2013 | 89.20 | 90.12 | 88.97 | 89.71 | 1,398,247 | -1.18(-1.30%) |
May 08, 2013 | 89.41 | 90.93 | 88.51 | 90.90 | 1,246,347 | +2.75(+3.12%) |
May 07, 2013 | 88.48 | 89.28 | 88.06 | 88.15 | 738,003 | +0.80(+0.91%) |
May 06, 2013 | 87.33 | 87.52 | 87.20 | 87.35 | 318,199 | +0.08(+0.10%) |
May 03, 2013 | 87.29 | 87.46 | 87.21 | 87.27 | 576,203 | +0.41(+0.47%) |
May 02, 2013 | 85.88 | 87.13 | 85.69 | 86.86 | 607,061 | +0.50(+0.58%) |
May 01, 2013 | 86.77 | 87.14 | 86.32 | 86.35 | 832,248 | -1.96(-2.22%) |
Apr 30, 2013 | 88.02 | 88.38 | 87.95 | 88.31 | 440,669 | -0.18(-0.21%) |
Apr 29, 2013 | 88.06 | 88.70 | 87.93 | 88.50 | 227,669 | +0.80(+0.92%) |
Apr 26, 2013 | 87.59 | 87.96 | 87.39 | 87.69 | 510,434 | -0.27(-0.31%) |
Apr 25, 2013 | 87.54 | 88.31 | 87.01 | 87.96 | 717,531 | +1.63(+1.89%) |
Apr 24, 2013 | 86.14 | 86.79 | 85.95 | 86.33 | 819,316 | +0.57(+0.66%) |
Apr 23, 2013 | 85.22 | 85.94 | 85.15 | 85.76 | 929,020 | +0.54(+0.63%) |
Apr 22, 2013 | 84.71 | 85.57 | 84.50 | 85.22 | 1,018,667 | -0.02(-0.03%) |
Apr 19, 2013 | 84.81 | 85.35 | 84.46 | 85.25 | 490,278 | +1.30(+1.55%) |
Apr 18, 2013 | 84.53 | 84.53 | 83.82 | 83.95 | 411,073 | -0.84(-0.99%) |
Apr 17, 2013 | 85.61 | 85.75 | 84.55 | 84.79 | 851,755 | -0.65(-0.76%) |
Apr 16, 2013 | 85.41 | 85.68 | 85.10 | 85.44 | 431,227 | +1.08(+1.28%) |
Apr 15, 2013 | 85.27 | 85.81 | 84.29 | 84.36 | 747,589 | -1.53(-1.78%) |
Apr 12, 2013 | 86.01 | 86.28 | 85.05 | 85.88 | 764,856 | -0.14(-0.16%) |
Apr 11, 2013 | 85.43 | 86.29 | 84.91 | 86.02 | 2,648,317 | +3.42(+4.14%) |
Apr 10, 2013 | 82.50 | 82.76 | 82.31 | 82.60 | 780,349 | +0.96(+1.17%) |
Apr 09, 2013 | 81.37 | 81.97 | 81.13 | 81.65 | 903,985 | -0.90(-1.09%) |
Apr 08, 2013 | 81.63 | 82.57 | 81.38 | 82.55 | 1,416,411 | +1.68(+2.08%) |
Apr 05, 2013 | 79.95 | 81.04 | 79.70 | 80.87 | 2,078,752 | +0.66(+0.82%) |
Apr 04, 2013 | 79.92 | 80.41 | 79.60 | 80.21 | 2,251,352 | +3.61(+4.71%) |
Apr 03, 2013 | 77.83 | 77.90 | 76.44 | 76.60 | 737,101 | +0.71(+0.93%) |
Apr 02, 2013 | 75.80 | 76.21 | 75.71 | 75.90 | 656,747 | -0.96(-1.25%) |
Apr 01, 2013 | 77.36 | 77.37 | 76.60 | 76.86 | 440,976 | -1.08(-1.38%) |
Mar 28, 2013 | 77.94 | 77.97 | 77.61 | 77.94 | 430,784 | -0.35(-0.45%) |
Mar 27, 2013 | 77.93 | 78.36 | 77.78 | 78.29 | 866,116 | -0.38(-0.48%) |
Mar 26, 2013 | 78.85 | 78.94 | 78.31 | 78.67 | 365,956 | +0.22(+0.28%) |
Mar 25, 2013 | 79.18 | 79.19 | 77.83 | 78.45 | 389,015 | -0.52(-0.65%) |
Mar 22, 2013 | 78.73 | 79.01 | 78.68 | 78.97 | 232,561 | +0.35(+0.44%) |
Mar 21, 2013 | 79.20 | 79.20 | 78.40 | 78.62 | 450,470 | -0.57(-0.72%) |
Mar 20, 2013 | 78.52 | 79.46 | 78.52 | 79.19 | 406,568 | +0.86(+1.10%) |
Mar 19, 2013 | 78.74 | 78.97 | 77.91 | 78.33 | 319,176 | +0.21(+0.27%) |
Mar 18, 2013 | 78.54 | 78.69 | 77.99 | 78.12 | 634,038 | -0.81(-1.02%) |
Mar 15, 2013 | 79.08 | 79.13 | 78.60 | 78.92 | 376,022 | +0.30(+0.38%) |
Mar 14, 2013 | 78.27 | 78.70 | 78.24 | 78.62 | 258,796 | +0.45(+0.57%) |
Mar 13, 2013 | 77.96 | 78.40 | 77.86 | 78.18 | 237,582 | +0.14(+0.18%) |
Mar 12, 2013 | 78.17 | 78.55 | 77.86 | 78.03 | 524,700 | -1.09(-1.37%) |
Mar 11, 2013 | 78.90 | 79.12 | 78.77 | 79.12 | 229,525 | +0.38(+0.48%) |
Mar 08, 2013 | 78.53 | 78.97 | 78.21 | 78.74 | 553,947 | +0.33(+0.42%) |
Mar 07, 2013 | 78.37 | 78.84 | 78.29 | 78.41 | 525,323 | -0.90(-1.14%) |
Mar 06, 2013 | 79.15 | 79.44 | 78.76 | 79.32 | 798,553 | +0.87(+1.11%) |
Mar 05, 2013 | 78.01 | 78.82 | 77.92 | 78.44 | 2,910,557 | +0.65(+0.84%) |
Mar 04, 2013 | 77.46 | 77.80 | 77.06 | 77.79 | 322,476 | -0.19(-0.24%) |
Mar 01, 2013 | 77.71 | 78.18 | 77.45 | 77.98 | 1,219,172 | +0.07(+0.09%) |
Feb 28, 2013 | 77.79 | 78.27 | 77.51 | 77.91 | 709,571 | +0.75(+0.97%) |
Feb 27, 2013 | 76.31 | 77.31 | 76.17 | 77.16 | 572,269 | -0.65(-0.83%) |
Feb 26, 2013 | 77.64 | 78.05 | 77.08 | 77.80 | 1,113,947 | +2.31(+3.06%) |
Feb 25, 2013 | 77.55 | 77.82 | 75.43 | 75.50 | 896,706 | -2.22(-2.85%) |
Feb 22, 2013 | 77.48 | 77.71 | 77.04 | 77.71 | 914,436 | +0.94(+1.23%) |
Feb 21, 2013 | 77.27 | 77.39 | 76.19 | 76.77 | 801,391 | -1.13(-1.45%) |
Feb 20, 2013 | 78.81 | 78.97 | 77.86 | 77.90 | 792,899 | +0.05(+0.07%) |
Feb 19, 2013 | 77.28 | 77.98 | 77.15 | 77.85 | 991,968 | -0.06(-0.08%) |
Feb 15, 2013 | 78.18 | 78.29 | 77.77 | 77.91 | 630,310 | -0.03(-0.04%) |
Feb 14, 2013 | 78.21 | 78.59 | 77.90 | 77.94 | 704,899 | -1.19(-1.51%) |
Feb 13, 2013 | 79.48 | 79.67 | 78.99 | 79.13 | 1,126,712 | -0.47(-0.59%) |
Feb 12, 2013 | 79.81 | 79.90 | 79.47 | 79.60 | 599,566 | -0.84(-1.04%) |
Feb 11, 2013 | 79.79 | 80.49 | 79.79 | 80.44 | 921,838 | +1.12(+1.42%) |
Feb 08, 2013 | 79.43 | 79.66 | 79.00 | 79.32 | 1,026,647 | +1.25(+1.61%) |
Feb 07, 2013 | 78.46 | 78.67 | 77.76 | 78.06 | 898,061 | +0.00(+0.00%) |
Feb 06, 2013 | 77.27 | 78.06 | 77.04 | 78.06 | 1,454,967 | +3.77(+5.08%) |
Feb 04, 2013 | 74.75 | 74.89 | 74.14 | 74.29 | 856,553 | -0.23(-0.31%) |
Feb 01, 2013 | 73.84 | 74.62 | 73.80 | 74.52 | 704,470 | +2.10(+2.89%) |
Jan 31, 2013 | 72.59 | 72.63 | 72.22 | 72.42 | 434,171 | -0.17(-0.24%) |
Jan 30, 2013 | 72.99 | 73.14 | 72.56 | 72.59 | 338,126 | +0.00(+0.00%) |
Jan 29, 2013 | 72.34 | 72.78 | 72.28 | 72.59 | 487,778 | +0.62(+0.87%) |
Jan 28, 2013 | 72.29 | 72.29 | 71.77 | 71.97 | 548,437 | -1.00(-1.37%) |
Jan 25, 2013 | 73.24 | 73.26 | 72.84 | 72.97 | 490,966 | +0.27(+0.38%) |
Jan 24, 2013 | 72.13 | 73.01 | 72.13 | 72.70 | 687,268 | +0.98(+1.37%) |
Jan 23, 2013 | 71.53 | 71.83 | 71.49 | 71.72 | 556,162 | -0.29(-0.40%) |
Jan 22, 2013 | 71.66 | 72.10 | 71.49 | 72.01 | 735,265 | -0.80(-1.11%) |
Jan 18, 2013 | 72.88 | 72.91 | 72.49 | 72.82 | 681,562 | -0.68(-0.92%) |
Jan 17, 2013 | 72.87 | 73.79 | 72.59 | 73.49 | 980,776 | +1.62(+2.26%) |
Jan 16, 2013 | 71.63 | 72.51 | 71.53 | 71.87 | 922,306 | -1.36(-1.86%) |
Jan 15, 2013 | 72.58 | 73.33 | 72.37 | 73.23 | 1,388,995 | -0.28(-0.38%) |
Jan 14, 2013 | 73.34 | 73.68 | 73.21 | 73.51 | 793,770 | +0.52(+0.72%) |
Jan 11, 2013 | 72.89 | 73.27 | 72.89 | 72.98 | 651,886 | -0.57(-0.77%) |
Jan 10, 2013 | 73.11 | 73.74 | 72.94 | 73.55 | 595,625 | +0.91(+1.25%) |
Jan 09, 2013 | 72.21 | 72.64 | 72.15 | 72.64 | 499,056 | +1.31(+1.84%) |
Jan 08, 2013 | 71.36 | 71.59 | 70.77 | 71.33 | 659,808 | -1.21(-1.67%) |
Jan 07, 2013 | 72.41 | 72.78 | 71.68 | 72.54 | 428,650 | -1.37(-1.86%) |
Jan 04, 2013 | 73.49 | 74.08 | 73.20 | 73.92 | 979,460 | +1.50(+2.07%) |
Jan 03, 2013 | 72.42 | 72.99 | 72.23 | 72.42 | 711,947 | -0.47(-0.65%) |
Jan 02, 2013 | 72.46 | 72.89 | 70.76 | 72.89 | 705,380 | +2.13(+3.02%) |
Dec 31, 2012 | 69.89 | 70.90 | 69.89 | 70.76 | 673,458 | +0.84(+1.21%) |
Dec 28, 2012 | 70.08 | 70.20 | 69.76 | 69.91 | 670,330 | -0.36(-0.51%) |
Dec 27, 2012 | 69.65 | 70.32 | 69.34 | 70.27 | 901,526 | +1.66(+2.41%) |
Dec 26, 2012 | 68.74 | 69.08 | 68.46 | 68.62 | 772,136 | -0.62(-0.90%) |
Dec 24, 2012 | 69.03 | 69.39 | 68.96 | 69.24 | 215,391 | +0.31(+0.45%) |
Dec 21, 2012 | 68.68 | 69.11 | 68.48 | 68.93 | 702,172 | -1.41(-2.01%) |
Dec 20, 2012 | 70.10 | 70.39 | 69.72 | 70.34 | 993,783 | +1.43(+2.07%) |
Dec 19, 2012 | 69.38 | 69.41 | 68.81 | 68.91 | 739,346 | +1.14(+1.68%) |
Dec 18, 2012 | 66.84 | 67.83 | 66.60 | 67.77 | 806,574 | +2.02(+3.07%) |
Dec 17, 2012 | 65.20 | 65.75 | 65.20 | 65.75 | 221,456 | +0.51(+0.78%) |
Dec 14, 2012 | 65.06 | 65.31 | 65.05 | 65.24 | 221,162 | +0.03(+0.05%) |
Dec 13, 2012 | 65.24 | 65.31 | 64.55 | 65.21 | 473,510 | -0.68(-1.04%) |
Dec 12, 2012 | 65.49 | 66.06 | 65.49 | 65.90 | 432,839 | +0.55(+0.85%) |
Dec 11, 2012 | 65.15 | 65.59 | 65.10 | 65.34 | 359,327 | +0.10(+0.15%) |
Dec 10, 2012 | 65.00 | 65.34 | 64.97 | 65.24 | 329,606 | -0.14(-0.21%) |
Dec 07, 2012 | 65.10 | 65.46 | 64.96 | 65.38 | 332,322 | +0.33(+0.51%) |
Dec 06, 2012 | 64.89 | 65.05 | 64.76 | 65.05 | 224,205 | +0.30(+0.46%) |
Dec 05, 2012 | 64.59 | 64.96 | 64.51 | 64.75 | 332,454 | -0.19(-0.29%) |