Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.20 | 67.20 | 67.20 | 67.20 | 37,830 | +1.10(+1.66%) |
Dec 30, 2013 | 64.30 | 68.00 | 63.60 | 66.10 | 105,914 | +1.40(+2.16%) |
Dec 27, 2013 | 63.60 | 65.00 | 62.50 | 64.70 | 16,195 | +1.30(+2.05%) |
Dec 26, 2013 | 63.50 | 64.40 | 63.20 | 63.40 | 12,886 | -0.10(-0.16%) |
Dec 24, 2013 | 62.90 | 64.20 | 61.60 | 63.50 | 5,764 | +0.70(+1.11%) |
Dec 23, 2013 | 66.20 | 66.20 | 62.80 | 62.80 | 30,960 | -3.60(-5.42%) |
Dec 20, 2013 | 62.00 | 66.50 | 61.10 | 66.40 | 103,778 | +4.35(+7.01%) |
Dec 19, 2013 | 61.30 | 62.20 | 61.10 | 62.05 | 32,948 | +0.75(+1.22%) |
Dec 18, 2013 | 62.70 | 62.70 | 61.10 | 61.30 | 26,926 | -1.00(-1.61%) |
Dec 17, 2013 | 61.50 | 63.30 | 61.50 | 62.30 | 23,217 | +0.50(+0.81%) |
Dec 16, 2013 | 62.00 | 63.20 | 61.10 | 61.80 | 16,662 | -0.30(-0.48%) |
Dec 13, 2013 | 60.80 | 63.80 | 60.10 | 62.10 | 21,981 | +1.60(+2.64%) |
Dec 12, 2013 | 61.60 | 61.70 | 60.50 | 60.50 | 25,865 | -1.30(-2.10%) |
Dec 11, 2013 | 61.60 | 62.00 | 61.00 | 61.80 | 22,622 | +0.30(+0.49%) |
Dec 10, 2013 | 62.50 | 63.80 | 61.50 | 61.50 | 17,705 | -1.20(-1.91%) |
Dec 09, 2013 | 62.50 | 63.40 | 61.60 | 62.70 | 28,772 | +0.00(+0.00%) |
Dec 06, 2013 | 63.80 | 63.99 | 61.60 | 62.70 | 0 | -0.50(-0.79%) |
Dec 05, 2013 | 62.20 | 63.40 | 61.60 | 63.20 | 0 | +0.80(+1.28%) |
Dec 04, 2013 | 61.70 | 63.00 | 61.50 | 62.40 | 0 | +0.30(+0.48%) |
Dec 03, 2013 | 62.90 | 63.10 | 61.80 | 62.10 | 0 | -1.00(-1.58%) |
Dec 02, 2013 | 65.00 | 65.80 | 60.40 | 63.10 | 74,577 | -1.50(-2.32%) |
Nov 29, 2013 | 65.20 | 66.00 | 64.40 | 64.60 | 0 | -0.40(-0.62%) |
Nov 27, 2013 | 62.90 | 65.70 | 62.60 | 65.00 | 0 | +2.40(+3.83%) |
Nov 26, 2013 | 65.10 | 66.68 | 62.50 | 62.60 | 0 | -2.50(-3.84%) |
Nov 25, 2013 | 62.80 | 65.80 | 61.40 | 65.10 | 22,070 | +2.20(+3.50%) |
Nov 22, 2013 | 62.90 | 63.50 | 61.41 | 62.90 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 62.40 | 63.80 | 62.30 | 62.90 | 16,708 | +0.50(+0.80%) |
Nov 20, 2013 | 62.10 | 62.80 | 61.90 | 62.40 | 0 | +0.30(+0.48%) |
Nov 19, 2013 | 63.60 | 64.60 | 61.50 | 62.10 | 24,194 | -1.80(-2.82%) |
Nov 18, 2013 | 66.00 | 66.20 | 63.70 | 63.90 | 0 | -2.00(-3.03%) |
Nov 15, 2013 | 67.00 | 67.20 | 65.60 | 65.90 | 0 | -1.20(-1.79%) |
Nov 14, 2013 | 66.40 | 67.40 | 65.50 | 67.10 | 0 | +0.60(+0.90%) |
Nov 13, 2013 | 62.90 | 66.50 | 62.80 | 66.50 | 0 | +3.50(+5.56%) |
Nov 12, 2013 | 64.50 | 64.50 | 62.40 | 63.00 | 0 | -1.50(-2.33%) |
Nov 11, 2013 | 64.10 | 64.90 | 62.80 | 64.50 | 0 | +0.20(+0.31%) |
Nov 08, 2013 | 63.20 | 65.10 | 62.10 | 64.30 | 0 | +0.90(+1.42%) |
Nov 07, 2013 | 63.00 | 64.30 | 61.70 | 63.40 | 42,682 | +0.70(+1.12%) |
Nov 06, 2013 | 67.50 | 67.50 | 61.30 | 62.70 | 44,529 | -4.70(-6.97%) |
Nov 05, 2013 | 67.60 | 68.50 | 65.40 | 67.40 | 0 | +1.00(+1.51%) |
Nov 04, 2013 | 66.60 | 68.30 | 65.80 | 66.40 | 64,902 | +0.00(+0.00%) |
Nov 01, 2013 | 64.30 | 67.00 | 63.95 | 66.40 | 0 | +1.95(+3.03%) |
Oct 31, 2013 | 65.40 | 65.80 | 62.40 | 64.45 | 0 | -1.35(-2.05%) |
Oct 30, 2013 | 68.90 | 69.00 | 65.30 | 65.80 | 57,808 | -2.90(-4.22%) |
Oct 29, 2013 | 69.80 | 70.00 | 67.70 | 68.70 | 0 | -1.70(-2.41%) |
Oct 28, 2013 | 69.60 | 70.50 | 68.50 | 70.40 | 0 | +0.60(+0.86%) |
Oct 25, 2013 | 68.70 | 70.10 | 67.01 | 69.80 | 0 | +1.10(+1.60%) |
Oct 24, 2013 | 64.60 | 72.40 | 63.90 | 68.70 | 392,988 | +6.75(+10.90%) |
Oct 23, 2013 | 58.10 | 63.50 | 56.80 | 61.95 | 0 | +12.45(+25.15%) |
Oct 22, 2013 | 49.60 | 49.90 | 48.20 | 49.50 | 51,609 | +0.20(+0.41%) |
Oct 21, 2013 | 49.00 | 49.60 | 48.75 | 49.30 | 41,457 | +0.60(+1.23%) |
Oct 18, 2013 | 48.10 | 48.80 | 47.00 | 48.70 | 38,757 | +0.80(+1.67%) |
Oct 17, 2013 | 47.50 | 48.00 | 46.80 | 47.90 | 27,741 | +0.40(+0.84%) |
Oct 16, 2013 | 48.00 | 49.97 | 46.90 | 47.50 | 18,549 | -0.40(-0.84%) |
Oct 15, 2013 | 48.50 | 48.70 | 47.80 | 47.90 | 25,890 | -0.40(-0.83%) |
Oct 14, 2013 | 47.10 | 48.50 | 46.60 | 48.30 | 18,137 | +1.10(+2.33%) |
Oct 11, 2013 | 46.30 | 47.70 | 46.30 | 47.20 | 0 | +0.60(+1.29%) |
Oct 10, 2013 | 46.20 | 46.70 | 46.00 | 46.60 | 18,743 | +0.70(+1.53%) |
Oct 09, 2013 | 45.30 | 46.60 | 45.20 | 45.90 | 0 | +0.75(+1.66%) |
Oct 08, 2013 | 46.50 | 47.00 | 45.10 | 45.15 | 19,700 | -1.25(-2.69%) |
Oct 07, 2013 | 46.70 | 47.49 | 46.40 | 46.40 | 0 | -0.30(-0.64%) |
Oct 04, 2013 | 45.60 | 47.20 | 45.10 | 46.70 | 0 | +1.10(+2.41%) |
Oct 03, 2013 | 46.40 | 47.10 | 45.50 | 45.60 | 0 | -1.00(-2.15%) |
Oct 02, 2013 | 46.20 | 47.00 | 46.15 | 46.60 | 24,683 | +0.40(+0.87%) |
Oct 01, 2013 | 45.10 | 46.69 | 45.00 | 46.20 | 23,068 | +1.20(+2.67%) |
Sep 30, 2013 | 46.00 | 46.80 | 44.50 | 45.00 | 78,350 | -1.50(-3.23%) |
Sep 27, 2013 | 46.80 | 47.20 | 46.50 | 46.50 | 0 | -0.30(-0.64%) |
Sep 26, 2013 | 47.50 | 47.50 | 46.40 | 46.80 | 37,761 | -0.40(-0.85%) |
Sep 25, 2013 | 49.20 | 49.90 | 47.10 | 47.20 | 66,317 | -0.30(-0.63%) |
Sep 24, 2013 | 48.20 | 48.20 | 46.30 | 47.50 | 59,464 | -0.70(-1.45%) |
Sep 23, 2013 | 48.80 | 49.20 | 47.60 | 48.20 | 50,465 | -0.90(-1.83%) |
Sep 20, 2013 | 50.70 | 51.10 | 49.00 | 49.10 | 0 | -1.60(-3.16%) |
Sep 19, 2013 | 49.40 | 51.05 | 48.90 | 50.70 | 77,284 | +1.39(+2.82%) |
Sep 18, 2013 | 49.10 | 50.80 | 48.65 | 49.31 | 0 | +0.41(+0.84%) |
Sep 17, 2013 | 49.10 | 49.60 | 48.20 | 48.90 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 49.90 | 50.00 | 48.20 | 48.90 | 0 | -0.50(-1.01%) |
Sep 13, 2013 | 50.30 | 50.30 | 49.10 | 49.40 | 0 | -0.60(-1.20%) |
Sep 12, 2013 | 50.50 | 50.80 | 49.10 | 50.00 | 0 | -0.10(-0.20%) |
Sep 11, 2013 | 50.90 | 50.90 | 49.70 | 50.10 | 0 | -0.70(-1.38%) |
Sep 10, 2013 | 50.70 | 51.30 | 50.10 | 50.80 | 24,662 | +0.10(+0.20%) |
Sep 09, 2013 | 50.60 | 51.21 | 48.70 | 50.70 | 0 | +0.40(+0.80%) |
Sep 06, 2013 | 51.00 | 51.40 | 50.10 | 50.30 | 0 | -0.50(-0.98%) |
Sep 05, 2013 | 51.20 | 51.70 | 50.60 | 50.80 | 20,881 | -0.40(-0.78%) |
Sep 04, 2013 | 51.10 | 51.50 | 50.60 | 51.20 | 0 | -0.20(-0.39%) |
Sep 03, 2013 | 52.50 | 52.70 | 50.60 | 51.40 | 0 | -0.50(-0.96%) |
Aug 30, 2013 | 52.40 | 52.65 | 51.40 | 51.90 | 0 | +0.20(+0.39%) |
Aug 29, 2013 | 51.70 | 52.50 | 51.00 | 51.70 | 27,339 | +0.20(+0.39%) |
Aug 28, 2013 | 50.90 | 52.10 | 50.50 | 51.50 | 0 | +0.90(+1.78%) |
Aug 27, 2013 | 51.70 | 52.10 | 50.60 | 50.60 | 32,448 | -1.40(-2.69%) |
Aug 26, 2013 | 50.60 | 52.50 | 50.60 | 52.00 | 0 | +1.40(+2.77%) |
Aug 23, 2013 | 51.50 | 51.80 | 50.10 | 50.60 | 0 | -0.90(-1.75%) |
Aug 22, 2013 | 51.00 | 52.00 | 50.50 | 51.50 | 18,110 | +0.60(+1.18%) |
Aug 21, 2013 | 51.80 | 51.90 | 50.00 | 50.90 | 0 | -1.10(-2.12%) |
Aug 20, 2013 | 50.20 | 52.50 | 50.00 | 52.00 | 24,549 | +1.70(+3.38%) |
Aug 19, 2013 | 52.80 | 54.20 | 50.00 | 50.30 | 52,185 | -2.20(-4.19%) |
Aug 16, 2013 | 53.50 | 54.70 | 52.10 | 52.50 | 0 | -1.20(-2.23%) |
Aug 15, 2013 | 53.80 | 54.10 | 53.10 | 53.70 | 31,271 | -0.60(-1.10%) |
Aug 14, 2013 | 55.70 | 55.70 | 53.30 | 54.30 | 83,246 | +0.40(+0.74%) |
Aug 13, 2013 | 54.80 | 55.20 | 53.50 | 53.90 | 78,034 | -0.70(-1.28%) |
Aug 12, 2013 | 56.80 | 56.80 | 54.30 | 54.60 | 56,826 | -2.70(-4.71%) |
Aug 09, 2013 | 53.20 | 57.70 | 51.60 | 57.30 | 223,211 | +3.90(+7.30%) |
Aug 08, 2013 | 56.10 | 56.70 | 53.00 | 53.40 | 73,496 | -2.60(-4.64%) |
Aug 07, 2013 | 58.80 | 58.90 | 56.00 | 56.00 | 105,050 | -2.90(-4.92%) |
Aug 06, 2013 | 58.90 | 59.80 | 57.90 | 58.90 | 35,565 | -0.10(-0.17%) |
Aug 05, 2013 | 59.10 | 60.30 | 58.90 | 59.00 | 44,330 | -0.50(-0.84%) |
Aug 02, 2013 | 59.30 | 59.90 | 58.80 | 59.50 | 36,401 | +0.00(+0.00%) |
Aug 01, 2013 | 60.50 | 60.70 | 59.50 | 59.50 | 111,457 | -0.60(-1.00%) |
Jul 31, 2013 | 59.00 | 60.20 | 58.30 | 60.10 | 47,712 | +1.30(+2.21%) |
Jul 30, 2013 | 60.30 | 60.40 | 57.85 | 58.80 | 0 | -1.20(-2.00%) |
Jul 29, 2013 | 61.00 | 61.40 | 59.80 | 60.00 | 72,307 | -1.10(-1.80%) |
Jul 26, 2013 | 60.90 | 62.60 | 60.60 | 61.10 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 61.50 | 62.40 | 60.60 | 61.10 | 0 | -0.30(-0.49%) |
Jul 24, 2013 | 63.60 | 64.50 | 61.30 | 61.40 | 0 | -2.10(-3.31%) |
Jul 23, 2013 | 64.70 | 66.59 | 63.20 | 63.50 | 290,998 | +0.30(+0.47%) |
Jul 22, 2013 | 67.00 | 67.55 | 62.60 | 63.20 | 0 | -3.50(-5.25%) |
Jul 19, 2013 | 69.10 | 69.10 | 64.90 | 66.70 | 446,345 | -3.25(-4.65%) |
Jul 18, 2013 | 88.00 | 89.00 | 69.00 | 69.95 | 901,021 | -44.85(-39.07%) |
Jul 17, 2013 | 114.30 | 117.50 | 113.40 | 114.80 | 29,460 | +0.10(+0.09%) |
Jul 16, 2013 | 115.90 | 115.90 | 113.95 | 114.70 | 0 | -1.40(-1.21%) |
Jul 15, 2013 | 113.40 | 116.20 | 113.40 | 116.10 | 0 | +2.40(+2.11%) |
Jul 12, 2013 | 113.30 | 114.20 | 113.20 | 113.70 | 0 | -0.10(-0.09%) |
Jul 11, 2013 | 113.30 | 113.80 | 112.50 | 113.80 | 0 | +0.60(+0.53%) |
Jul 10, 2013 | 112.50 | 113.90 | 112.00 | 113.20 | 0 | +0.30(+0.27%) |
Jul 09, 2013 | 112.90 | 113.80 | 112.45 | 112.90 | 0 | +0.40(+0.36%) |
Jul 08, 2013 | 112.90 | 114.60 | 112.00 | 112.50 | 13,723 | -0.40(-0.35%) |
Jul 05, 2013 | 114.30 | 114.90 | 111.40 | 112.90 | 0 | +0.30(+0.27%) |
Jul 03, 2013 | 109.80 | 113.10 | 109.80 | 112.60 | 0 | +2.50(+2.27%) |
Jul 02, 2013 | 110.30 | 112.10 | 109.40 | 110.10 | 0 | -0.30(-0.27%) |
Jul 01, 2013 | 112.50 | 114.60 | 109.90 | 110.40 | 0 | -2.10(-1.87%) |
Jun 28, 2013 | 104.20 | 113.50 | 104.00 | 112.50 | 71,642 | +7.80(+7.45%) |
Jun 27, 2013 | 100.80 | 104.70 | 100.70 | 104.70 | 0 | +4.10(+4.08%) |
Jun 26, 2013 | 100.00 | 101.10 | 100.00 | 100.60 | 0 | +1.00(+1.00%) |
Jun 25, 2013 | 98.10 | 100.00 | 98.10 | 99.60 | 0 | +2.10(+2.15%) |
Jun 24, 2013 | 99.20 | 99.20 | 97.50 | 97.50 | 0 | -2.70(-2.69%) |
Jun 21, 2013 | 98.10 | 100.30 | 97.40 | 100.20 | 25,130 | +2.60(+2.66%) |
Jun 20, 2013 | 97.50 | 98.20 | 97.50 | 97.60 | 0 | -1.30(-1.31%) |
Jun 19, 2013 | 99.10 | 99.20 | 97.60 | 98.90 | 0 | -0.50(-0.50%) |
Jun 18, 2013 | 97.90 | 99.40 | 97.50 | 99.40 | 0 | +1.90(+1.95%) |
Jun 17, 2013 | 98.00 | 98.60 | 94.60 | 97.50 | 0 | +0.60(+0.62%) |
Jun 14, 2013 | 99.60 | 99.90 | 96.10 | 96.90 | 0 | -3.20(-3.20%) |
Jun 13, 2013 | 99.20 | 100.10 | 98.60 | 100.10 | 7,138 | +0.60(+0.60%) |
Jun 12, 2013 | 101.00 | 101.85 | 99.00 | 99.50 | 5,089 | -1.30(-1.29%) |
Jun 11, 2013 | 100.20 | 101.20 | 98.42 | 100.80 | 5,351 | -0.70(-0.68%) |
Jun 10, 2013 | 101.30 | 101.94 | 100.30 | 101.50 | 0 | +0.70(+0.69%) |
Jun 07, 2013 | 98.91 | 101.20 | 97.82 | 100.80 | 0 | +2.58(+2.63%) |
Jun 06, 2013 | 100.11 | 100.80 | 97.32 | 98.22 | 9,398 | -2.19(-2.18%) |
Jun 05, 2013 | 103.38 | 104.38 | 100.40 | 100.40 | 0 | -3.38(-3.25%) |
Jun 04, 2013 | 104.28 | 104.97 | 102.79 | 103.78 | 0 | -0.70(-0.67%) |
Jun 03, 2013 | 100.20 | 105.07 | 99.81 | 104.47 | 16,716 | +4.17(+4.16%) |
May 31, 2013 | 100.01 | 100.80 | 99.51 | 100.30 | 14,487 | -0.50(-0.49%) |
May 30, 2013 | 100.11 | 102.79 | 100.11 | 100.80 | 10,090 | +0.60(+0.59%) |
May 29, 2013 | 103.08 | 104.38 | 100.11 | 100.20 | 8,720 | -3.68(-3.54%) |
May 28, 2013 | 102.49 | 106.96 | 102.13 | 103.88 | 15,277 | +2.38(+2.35%) |
May 24, 2013 | 101.50 | 104.08 | 100.60 | 101.50 | 0 | -0.80(-0.78%) |
May 23, 2013 | 102.49 | 104.47 | 101.50 | 102.29 | 0 | -0.60(-0.58%) |
May 22, 2013 | 105.37 | 105.67 | 102.39 | 102.89 | 0 | -2.78(-2.63%) |
May 21, 2013 | 104.67 | 106.16 | 104.38 | 105.67 | 0 | +0.99(+0.95%) |
May 20, 2013 | 103.98 | 105.57 | 103.48 | 104.67 | 0 | +0.10(+0.09%) |
May 17, 2013 | 103.98 | 105.07 | 103.58 | 104.57 | 0 | +0.60(+0.57%) |
May 16, 2013 | 103.18 | 105.47 | 103.18 | 103.98 | 7,449 | +0.20(+0.19%) |
May 15, 2013 | 103.28 | 104.38 | 102.49 | 103.78 | 0 | -0.60(-0.57%) |
May 13, 2013 | 104.97 | 105.17 | 103.28 | 104.38 | 0 | -0.99(-0.94%) |
May 10, 2013 | 105.86 | 107.45 | 104.77 | 105.37 | 0 | -0.70(-0.66%) |
May 09, 2013 | 102.29 | 106.46 | 101.30 | 106.06 | 0 | +3.28(+3.19%) |
May 08, 2013 | 100.11 | 103.68 | 100.01 | 102.79 | 0 | +2.19(+2.17%) |
May 07, 2013 | 101.89 | 102.79 | 100.30 | 100.60 | 0 | -0.99(-0.98%) |
May 06, 2013 | 102.49 | 102.79 | 101.40 | 101.59 | 0 | -1.19(-1.16%) |
May 03, 2013 | 101.79 | 104.38 | 100.50 | 102.79 | 0 | +2.28(+2.27%) |
May 02, 2013 | 99.81 | 102.09 | 97.22 | 100.50 | 0 | -0.20(-0.20%) |
May 01, 2013 | 108.45 | 108.45 | 100.70 | 100.70 | 21,904 | -7.65(-7.06%) |
Apr 30, 2013 | 106.36 | 108.75 | 105.17 | 108.35 | 0 | +1.59(+1.49%) |
Apr 29, 2013 | 107.16 | 107.65 | 105.57 | 106.76 | 6,208 | +0.40(+0.37%) |
Apr 26, 2013 | 107.16 | 108.05 | 106.36 | 106.36 | 6,827 | -0.80(-0.74%) |
Apr 25, 2013 | 101.20 | 108.35 | 100.90 | 107.16 | 28,398 | +6.56(+6.52%) |
Apr 24, 2013 | 99.91 | 101.30 | 99.61 | 100.60 | 11,610 | +0.30(+0.30%) |
Apr 23, 2013 | 100.50 | 101.00 | 99.51 | 100.30 | 7,129 | +0.10(+0.10%) |
Apr 22, 2013 | 100.80 | 101.59 | 98.81 | 100.20 | 9,426 | +0.10(+0.10%) |
Apr 19, 2013 | 99.41 | 103.08 | 99.01 | 100.11 | 11,648 | +0.30(+0.30%) |
Apr 18, 2013 | 100.50 | 105.57 | 97.62 | 99.81 | 18,202 | -0.99(-0.99%) |
Apr 17, 2013 | 103.28 | 104.77 | 100.80 | 100.80 | 12,687 | -3.08(-2.96%) |
Apr 16, 2013 | 104.87 | 105.57 | 102.79 | 103.88 | 9,890 | -0.40(-0.38%) |
Apr 15, 2013 | 107.16 | 108.64 | 103.08 | 104.28 | 14,737 | -3.08(-2.87%) |
Apr 12, 2013 | 105.96 | 107.45 | 105.96 | 107.35 | 24,373 | +0.69(+0.65%) |
Apr 11, 2013 | 109.24 | 111.13 | 106.06 | 106.66 | 19,188 | -1.99(-1.83%) |
Apr 10, 2013 | 106.06 | 109.44 | 105.67 | 108.65 | 16,543 | +3.87(+3.70%) |
Apr 09, 2013 | 104.77 | 105.67 | 104.08 | 104.77 | 55,147 | +0.50(+0.48%) |
Apr 08, 2013 | 104.38 | 104.57 | 102.59 | 104.28 | 9,042 | +0.20(+0.19%) |
Apr 05, 2013 | 101.40 | 104.08 | 101.00 | 104.08 | 26,100 | +1.69(+1.65%) |
Apr 04, 2013 | 102.59 | 104.47 | 100.70 | 102.39 | 21,446 | +0.00(+0.00%) |
Apr 03, 2013 | 101.69 | 103.58 | 101.00 | 102.39 | 13,253 | +1.19(+1.18%) |
Apr 02, 2013 | 103.88 | 104.38 | 100.90 | 101.20 | 22,248 | -1.89(-1.83%) |
Apr 01, 2013 | 104.38 | 105.07 | 102.49 | 103.08 | 13,576 | -1.09(-1.05%) |
Mar 28, 2013 | 103.18 | 105.17 | 102.59 | 104.18 | 6,991 | +1.49(+1.45%) |
Mar 27, 2013 | 99.71 | 103.78 | 99.31 | 102.69 | 9,732 | +1.89(+1.87%) |
Mar 26, 2013 | 104.77 | 104.87 | 100.15 | 100.80 | 29,644 | -3.87(-3.70%) |
Mar 25, 2013 | 103.88 | 105.47 | 102.69 | 104.67 | 34,955 | +1.69(+1.64%) |
Mar 22, 2013 | 105.07 | 105.57 | 102.29 | 102.98 | 22,959 | -1.49(-1.43%) |
Mar 21, 2013 | 107.55 | 108.05 | 104.08 | 104.47 | 27,506 | -4.07(-3.75%) |
Mar 20, 2013 | 111.62 | 112.22 | 107.75 | 108.55 | 10,627 | -2.88(-2.58%) |
Mar 19, 2013 | 109.14 | 114.80 | 109.14 | 111.43 | 14,748 | +2.19(+2.00%) |
Mar 18, 2013 | 110.33 | 112.12 | 108.75 | 109.24 | 6,881 | -2.19(-1.96%) |
Mar 15, 2013 | 109.54 | 113.02 | 107.95 | 111.43 | 16,663 | +2.19(+2.00%) |
Mar 14, 2013 | 107.65 | 109.84 | 105.47 | 109.24 | 9,789 | +1.39(+1.29%) |
Mar 13, 2013 | 104.18 | 108.45 | 103.38 | 107.85 | 6,957 | +4.07(+3.92%) |
Mar 12, 2013 | 103.29 | 105.36 | 102.30 | 103.78 | 11,952 | +0.59(+0.57%) |
Mar 11, 2013 | 102.30 | 103.78 | 100.42 | 103.19 | 9,637 | +0.39(+0.38%) |
Mar 08, 2013 | 102.89 | 104.27 | 102.10 | 102.79 | 7,422 | -0.10(-0.10%) |
Mar 07, 2013 | 101.81 | 104.77 | 101.31 | 102.89 | 12,005 | +0.79(+0.77%) |
Mar 06, 2013 | 99.44 | 104.57 | 99.34 | 102.10 | 35,452 | -6.71(-6.16%) |
Mar 05, 2013 | 111.47 | 112.07 | 108.22 | 108.81 | 11,686 | -1.97(-1.78%) |
Mar 04, 2013 | 111.97 | 113.35 | 109.40 | 110.78 | 14,677 | -1.78(-1.58%) |
Mar 01, 2013 | 119.27 | 119.27 | 112.26 | 112.56 | 24,830 | -7.60(-6.32%) |
Feb 28, 2013 | 119.56 | 120.45 | 118.67 | 120.16 | 14,533 | +0.49(+0.41%) |
Feb 27, 2013 | 118.87 | 120.35 | 118.87 | 119.66 | 8,667 | +0.30(+0.25%) |
Feb 26, 2013 | 118.28 | 121.54 | 118.28 | 119.37 | 16,528 | +1.48(+1.26%) |
Feb 25, 2013 | 119.66 | 122.23 | 117.79 | 117.89 | 17,111 | -1.09(-0.91%) |
Feb 22, 2013 | 120.55 | 125.78 | 118.87 | 118.97 | 18,080 | -6.71(-5.34%) |
Feb 21, 2013 | 121.44 | 129.33 | 112.95 | 125.68 | 23,873 | -3.06(-2.38%) |
Feb 20, 2013 | 133.18 | 134.85 | 127.75 | 128.74 | 12,719 | -2.17(-1.66%) |
Feb 19, 2013 | 131.10 | 132.68 | 130.41 | 130.91 | 11,616 | -0.10(-0.08%) |
Feb 15, 2013 | 130.22 | 131.20 | 127.95 | 131.01 | 11,313 | +1.18(+0.91%) |
Feb 14, 2013 | 129.63 | 130.22 | 127.85 | 129.82 | 3,930 | -0.39(-0.30%) |
Feb 13, 2013 | 130.71 | 131.99 | 129.53 | 130.22 | 8,975 | +0.20(+0.15%) |
Feb 12, 2013 | 130.71 | 131.50 | 129.82 | 130.02 | 10,407 | +0.49(+0.38%) |
Feb 11, 2013 | 129.63 | 130.51 | 128.54 | 129.53 | 4,498 | +0.39(+0.31%) |
Feb 08, 2013 | 128.64 | 129.82 | 126.47 | 129.13 | 4,312 | +0.39(+0.31%) |
Feb 07, 2013 | 127.95 | 129.03 | 126.07 | 128.74 | 3,799 | +0.49(+0.39%) |
Feb 06, 2013 | 126.96 | 129.43 | 126.17 | 128.24 | 5,412 | +1.18(+0.93%) |
Feb 04, 2013 | 128.44 | 129.13 | 126.57 | 127.06 | 3,099 | -2.27(-1.75%) |
Feb 01, 2013 | 129.53 | 130.91 | 129.13 | 129.33 | 8,460 | +0.49(+0.38%) |
Jan 31, 2013 | 126.96 | 129.63 | 125.97 | 128.84 | 6,471 | +1.87(+1.48%) |
Jan 30, 2013 | 129.72 | 129.72 | 126.27 | 126.96 | 10,250 | -3.26(-2.50%) |
Jan 29, 2013 | 128.34 | 130.61 | 126.27 | 130.22 | 8,784 | +1.48(+1.15%) |
Jan 28, 2013 | 127.55 | 130.61 | 127.06 | 128.74 | 7,119 | +1.18(+0.93%) |
Jan 25, 2013 | 128.74 | 128.74 | 126.77 | 127.55 | 8,701 | -1.38(-1.07%) |
Jan 24, 2013 | 128.15 | 129.63 | 127.55 | 128.94 | 6,191 | +0.49(+0.38%) |
Jan 23, 2013 | 130.61 | 131.20 | 127.70 | 128.44 | 12,345 | -2.17(-1.66%) |
Jan 22, 2013 | 128.05 | 130.61 | 128.05 | 130.61 | 9,992 | +3.65(+2.87%) |
Jan 18, 2013 | 126.67 | 127.95 | 126.67 | 126.96 | 4,817 | -0.10(-0.08%) |
Jan 17, 2013 | 127.75 | 127.95 | 126.37 | 127.06 | 6,782 | +0.00(+0.00%) |
Jan 16, 2013 | 126.86 | 127.65 | 125.78 | 127.06 | 10,685 | -0.39(-0.31%) |
Jan 15, 2013 | 126.17 | 127.75 | 124.40 | 127.45 | 9,646 | +0.39(+0.31%) |
Jan 14, 2013 | 125.38 | 127.65 | 124.99 | 127.06 | 8,831 | +1.09(+0.86%) |
Jan 11, 2013 | 125.38 | 126.17 | 124.50 | 125.97 | 6,119 | +0.69(+0.55%) |
Jan 10, 2013 | 124.89 | 126.27 | 123.31 | 125.28 | 3,621 | +0.49(+0.40%) |
Jan 09, 2013 | 126.37 | 127.26 | 124.10 | 124.79 | 11,082 | +0.39(+0.32%) |
Jan 08, 2013 | 124.30 | 125.19 | 123.90 | 124.40 | 10,683 | -0.30(-0.24%) |
Jan 07, 2013 | 124.99 | 125.28 | 122.54 | 124.69 | 7,874 | -1.09(-0.86%) |
Jan 04, 2013 | 128.54 | 128.74 | 125.38 | 125.78 | 14,008 | -2.47(-1.92%) |
Jan 03, 2013 | 128.94 | 129.63 | 127.26 | 128.24 | 9,081 | -0.40(-0.31%) |