Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 96.94 | 97.19 | 96.92 | 96.99 | 42,140 | +0.26(+0.26%) |
Sep 26, 2013 | 96.79 | 96.89 | 96.67 | 96.74 | 80,073 | -0.39(-0.40%) |
Sep 25, 2013 | 96.70 | 97.19 | 96.70 | 97.13 | 14,126 | +0.35(+0.36%) |
Sep 24, 2013 | 96.36 | 96.84 | 96.33 | 96.77 | 31,011 | +0.63(+0.65%) |
Sep 23, 2013 | 95.65 | 96.19 | 95.65 | 96.15 | 19,106 | +0.35(+0.37%) |
Sep 20, 2013 | 95.74 | 95.96 | 95.61 | 95.79 | 6,883 | +0.19(+0.20%) |
Sep 19, 2013 | 95.92 | 95.92 | 95.58 | 95.60 | 16,871 | -0.62(-0.65%) |
Sep 18, 2013 | 94.80 | 96.36 | 94.16 | 96.23 | 50,709 | +1.33(+1.40%) |
Sep 17, 2013 | 94.87 | 94.94 | 94.66 | 94.90 | 67,497 | +0.33(+0.34%) |
Sep 16, 2013 | 95.48 | 95.48 | 94.54 | 94.57 | 6,099 | -0.11(-0.12%) |
Sep 13, 2013 | 94.57 | 94.81 | 94.51 | 94.69 | 101,699 | +0.29(+0.31%) |
Sep 12, 2013 | 94.76 | 94.83 | 94.40 | 94.40 | 12,512 | +0.08(+0.08%) |
Sep 11, 2013 | 94.07 | 94.36 | 93.88 | 94.32 | 51,951 | +0.53(+0.57%) |
Sep 10, 2013 | 93.89 | 94.23 | 93.78 | 93.78 | 67,538 | -0.48(-0.51%) |
Sep 09, 2013 | 94.61 | 94.74 | 94.26 | 94.26 | 50,253 | +0.14(+0.14%) |
Sep 06, 2013 | 94.36 | 94.54 | 94.06 | 94.12 | 35,050 | +0.46(+0.49%) |
Sep 05, 2013 | 93.28 | 94.81 | 91.67 | 93.67 | 17,534 | -0.84(-0.89%) |
Sep 04, 2013 | 94.82 | 94.82 | 94.49 | 94.50 | 6,755 | -0.23(-0.25%) |
Sep 03, 2013 | 94.87 | 94.96 | 94.30 | 94.74 | 29,039 | -0.90(-0.94%) |
Aug 30, 2013 | 95.64 | 95.84 | 95.50 | 95.64 | 130,864 | -0.11(-0.11%) |
Aug 29, 2013 | 95.16 | 95.81 | 95.13 | 95.74 | 27,073 | +0.32(+0.33%) |
Aug 28, 2013 | 95.53 | 95.55 | 95.25 | 95.43 | 45,005 | -0.46(-0.48%) |
Aug 27, 2013 | 95.53 | 96.05 | 95.42 | 95.89 | 67,119 | +0.68(+0.71%) |
Aug 26, 2013 | 95.20 | 95.22 | 95.00 | 95.21 | 76,403 | +0.26(+0.27%) |
Aug 23, 2013 | 94.27 | 95.07 | 94.18 | 94.95 | 19,538 | +0.70(+0.74%) |
Aug 22, 2013 | 94.08 | 94.34 | 93.94 | 94.26 | 27,327 | +0.15(+0.16%) |
Aug 21, 2013 | 94.48 | 94.73 | 93.63 | 94.10 | 29,914 | -0.59(-0.62%) |
Aug 20, 2013 | 94.55 | 94.75 | 94.49 | 94.69 | 56,901 | +0.57(+0.61%) |
Aug 19, 2013 | 94.28 | 94.34 | 93.99 | 94.12 | 21,088 | -0.50(-0.52%) |
Aug 16, 2013 | 94.96 | 94.96 | 94.27 | 94.61 | 25,998 | -0.35(-0.37%) |
Aug 15, 2013 | 94.90 | 95.27 | 94.78 | 94.96 | 64,397 | -0.60(-0.63%) |
Aug 14, 2013 | 95.45 | 95.70 | 95.45 | 95.57 | 16,571 | +0.03(+0.03%) |
Aug 13, 2013 | 95.70 | 95.74 | 95.41 | 95.53 | 63,005 | -0.95(-0.99%) |
Aug 12, 2013 | 97.06 | 97.06 | 96.49 | 96.49 | 32,936 | -0.29(-0.30%) |
Aug 09, 2013 | 96.49 | 96.83 | 96.49 | 96.78 | 30,925 | +0.15(+0.16%) |
Aug 08, 2013 | 96.57 | 96.80 | 96.53 | 96.63 | 14,091 | +0.18(+0.19%) |
Aug 07, 2013 | 96.17 | 96.46 | 96.12 | 96.45 | 12,527 | +0.52(+0.54%) |
Aug 06, 2013 | 95.89 | 95.99 | 95.75 | 95.93 | 18,403 | +0.03(+0.03%) |
Aug 05, 2013 | 96.05 | 96.06 | 95.79 | 95.90 | 9,394 | -0.35(-0.36%) |
Aug 02, 2013 | 95.43 | 96.35 | 94.78 | 96.25 | 16,452 | +0.90(+0.94%) |
Aug 01, 2013 | 96.15 | 96.15 | 95.25 | 95.35 | 240,112 | -1.22(-1.27%) |
Jul 31, 2013 | 95.70 | 96.71 | 95.58 | 96.57 | 145,181 | +0.18(+0.18%) |
Jul 30, 2013 | 96.66 | 96.67 | 96.32 | 96.39 | 32,013 | -0.09(-0.10%) |
Jul 29, 2013 | 96.72 | 96.72 | 96.36 | 96.49 | 10,430 | -0.41(-0.42%) |
Jul 26, 2013 | 96.86 | 96.90 | 96.70 | 96.90 | 12,397 | +0.25(+0.26%) |
Jul 25, 2013 | 96.28 | 96.65 | 96.16 | 96.64 | 8,998 | +0.12(+0.13%) |
Jul 24, 2013 | 96.51 | 96.64 | 96.17 | 96.52 | 75,158 | -0.72(-0.74%) |
Jul 23, 2013 | 97.08 | 97.31 | 97.07 | 97.24 | 14,956 | -0.19(-0.20%) |
Jul 22, 2013 | 97.47 | 97.66 | 97.39 | 97.43 | 23,036 | -0.05(-0.05%) |
Jul 19, 2013 | 97.07 | 97.48 | 97.07 | 97.47 | 12,428 | +0.76(+0.78%) |
Jul 18, 2013 | 97.21 | 97.21 | 96.72 | 96.72 | 20,156 | -0.57(-0.59%) |
Jul 17, 2013 | 97.55 | 97.61 | 97.21 | 97.29 | 23,530 | +0.26(+0.26%) |
Jul 16, 2013 | 96.93 | 97.12 | 96.88 | 97.03 | 13,353 | +0.16(+0.17%) |
Jul 15, 2013 | 96.62 | 96.87 | 96.62 | 96.87 | 24,044 | +0.29(+0.30%) |
Jul 12, 2013 | 96.94 | 96.97 | 96.39 | 96.59 | 21,850 | +0.05(+0.05%) |
Jul 11, 2013 | 96.30 | 96.65 | 96.16 | 96.54 | 76,893 | +0.96(+1.01%) |
Jul 10, 2013 | 95.61 | 96.01 | 95.51 | 95.58 | 72,292 | -0.49(-0.51%) |
Jul 09, 2013 | 96.27 | 96.16 | 95.99 | 96.07 | 49,293 | +0.09(+0.10%) |
Jul 08, 2013 | 95.72 | 96.16 | 95.72 | 95.98 | 16,535 | +0.73(+0.76%) |
Jul 05, 2013 | 95.75 | 95.75 | 95.25 | 95.25 | 31,796 | -2.19(-2.24%) |
Jul 03, 2013 | 97.54 | 97.72 | 97.35 | 97.44 | 14,337 | -0.12(-0.12%) |
Jul 02, 2013 | 97.54 | 97.72 | 97.47 | 97.56 | 19,135 | +0.00(+0.00%) |
Jul 01, 2013 | 97.27 | 97.58 | 97.18 | 97.56 | 45,877 | +0.08(+0.08%) |
Jun 28, 2013 | 97.00 | 97.55 | 97.00 | 97.48 | 79,044 | +0.60(+0.62%) |
Jun 26, 2013 | 97.09 | 97.12 | 96.51 | 96.88 | 63,439 | +0.53(+0.55%) |
Jun 25, 2013 | 96.95 | 96.98 | 96.33 | 96.35 | 90,620 | -0.30(-0.31%) |
Jun 24, 2013 | 96.12 | 97.13 | 96.12 | 96.65 | 142,781 | -0.12(-0.13%) |
Jun 21, 2013 | 97.77 | 97.89 | 96.76 | 96.77 | 46,260 | -1.19(-1.21%) |
Jun 20, 2013 | 97.98 | 98.27 | 97.19 | 97.96 | 110,832 | -0.95(-0.96%) |
Jun 19, 2013 | 100.11 | 100.15 | 98.53 | 98.91 | 18,296 | -1.15(-1.15%) |
Jun 18, 2013 | 99.65 | 100.18 | 99.65 | 100.05 | 31,998 | +0.06(+0.06%) |
Jun 17, 2013 | 100.48 | 100.48 | 99.97 | 99.99 | 57,189 | -0.60(-0.59%) |
Jun 14, 2013 | 100.58 | 100.84 | 100.45 | 100.59 | 12,383 | +0.14(+0.14%) |
Jun 13, 2013 | 99.78 | 100.51 | 99.78 | 100.45 | 42,297 | +1.06(+1.06%) |
Jun 12, 2013 | 99.72 | 100.19 | 99.39 | 99.39 | 29,931 | -0.76(-0.76%) |
Jun 11, 2013 | 99.31 | 100.15 | 99.19 | 100.15 | 97,022 | +0.47(+0.47%) |
Jun 10, 2013 | 99.89 | 99.94 | 99.50 | 99.68 | 27,454 | -0.36(-0.36%) |
Jun 07, 2013 | 100.62 | 100.78 | 100.00 | 100.05 | 29,135 | -0.95(-0.95%) |
Jun 06, 2013 | 100.89 | 101.83 | 100.62 | 101.00 | 64,368 | +0.08(+0.08%) |
Jun 05, 2013 | 100.52 | 100.97 | 100.50 | 100.92 | 32,061 | +0.66(+0.66%) |
Jun 04, 2013 | 100.28 | 100.55 | 100.17 | 100.26 | 94,507 | -0.35(-0.34%) |
Jun 03, 2013 | 100.11 | 101.06 | 100.10 | 100.61 | 94,984 | +0.15(+0.15%) |
May 31, 2013 | 100.79 | 100.86 | 99.77 | 100.46 | 114,250 | -0.32(-0.32%) |
May 30, 2013 | 100.82 | 100.86 | 100.46 | 100.78 | 160,342 | +0.10(+0.10%) |
May 29, 2013 | 100.38 | 100.71 | 100.34 | 100.68 | 67,329 | +0.55(+0.55%) |
May 28, 2013 | 101.35 | 101.42 | 100.06 | 100.13 | 54,316 | -1.70(-1.67%) |
May 24, 2013 | 101.81 | 102.05 | 101.69 | 101.83 | 31,937 | +0.14(+0.14%) |
May 23, 2013 | 101.92 | 102.04 | 101.28 | 101.69 | 53,091 | +0.29(+0.28%) |
May 22, 2013 | 102.68 | 102.89 | 101.39 | 101.40 | 95,359 | -1.14(-1.11%) |
May 21, 2013 | 102.02 | 102.57 | 101.82 | 102.54 | 35,285 | +0.45(+0.44%) |
May 20, 2013 | 102.45 | 102.48 | 102.08 | 102.08 | 6,591 | -0.20(-0.20%) |
May 17, 2013 | 102.70 | 102.78 | 102.25 | 102.28 | 21,726 | -0.72(-0.70%) |
May 16, 2013 | 102.72 | 103.19 | 102.72 | 103.01 | 17,481 | +0.67(+0.65%) |
May 15, 2013 | 102.48 | 102.63 | 102.04 | 102.34 | 32,094 | -0.28(-0.27%) |
May 13, 2013 | 102.60 | 102.75 | 102.49 | 102.61 | 52,628 | -0.33(-0.32%) |
May 10, 2013 | 103.61 | 103.61 | 102.61 | 102.94 | 20,743 | -0.87(-0.84%) |
May 09, 2013 | 104.00 | 104.31 | 103.81 | 103.81 | 52,714 | +0.00(+0.00%) |
May 08, 2013 | 103.84 | 103.98 | 103.72 | 103.81 | 91,308 | +0.15(+0.14%) |
May 07, 2013 | 103.66 | 103.81 | 103.62 | 103.67 | 67,044 | -0.21(-0.20%) |
May 06, 2013 | 104.18 | 104.22 | 103.75 | 103.88 | 57,925 | -0.23(-0.22%) |
May 03, 2013 | 104.71 | 104.71 | 104.01 | 104.11 | 122,254 | -1.49(-1.41%) |
May 02, 2013 | 105.47 | 105.61 | 105.39 | 105.60 | 109,820 | -0.02(-0.01%) |
May 01, 2013 | 105.47 | 105.71 | 105.43 | 105.61 | 1,802,976 | +0.59(+0.56%) |
Apr 30, 2013 | 105.25 | 105.47 | 104.91 | 105.02 | 30,813 | -0.03(-0.03%) |
Apr 29, 2013 | 105.28 | 105.34 | 105.03 | 105.05 | 6,811 | -0.21(-0.20%) |
Apr 26, 2013 | 105.14 | 105.31 | 104.66 | 105.26 | 60,960 | +0.60(+0.57%) |
Apr 25, 2013 | 104.62 | 104.69 | 104.52 | 104.66 | 20,048 | -0.20(-0.19%) |
Apr 24, 2013 | 104.74 | 104.91 | 104.68 | 104.86 | 23,212 | +0.15(+0.15%) |
Apr 23, 2013 | 105.11 | 105.24 | 104.15 | 104.71 | 69,733 | -0.13(-0.12%) |
Apr 22, 2013 | 104.91 | 105.04 | 104.76 | 104.84 | 88,596 | +0.02(+0.02%) |
Apr 19, 2013 | 104.65 | 104.81 | 104.65 | 104.81 | 10,983 | -0.15(-0.14%) |
Apr 18, 2013 | 104.74 | 104.97 | 104.74 | 104.96 | 15,100 | +0.18(+0.17%) |
Apr 17, 2013 | 104.47 | 105.07 | 104.47 | 104.78 | 168,378 | +0.38(+0.36%) |
Apr 16, 2013 | 104.37 | 104.57 | 104.34 | 104.41 | 16,008 | -0.43(-0.41%) |
Apr 15, 2013 | 104.49 | 104.88 | 104.41 | 104.84 | 27,852 | +0.43(+0.41%) |
Apr 12, 2013 | 104.05 | 104.44 | 103.98 | 104.41 | 23,293 | +0.88(+0.85%) |
Apr 11, 2013 | 103.58 | 103.65 | 103.48 | 103.53 | 66,584 | +0.16(+0.16%) |
Apr 10, 2013 | 103.69 | 103.71 | 103.35 | 103.37 | 69,841 | -0.71(-0.68%) |
Apr 09, 2013 | 104.31 | 104.40 | 104.01 | 104.08 | 14,742 | -0.11(-0.11%) |
Apr 08, 2013 | 104.51 | 104.67 | 104.14 | 104.19 | 90,530 | -0.45(-0.43%) |
Apr 05, 2013 | 104.42 | 104.80 | 104.42 | 104.64 | 78,631 | +0.98(+0.95%) |
Apr 04, 2013 | 103.35 | 103.75 | 103.30 | 103.66 | 58,334 | +0.55(+0.53%) |
Apr 03, 2013 | 102.69 | 103.25 | 102.69 | 103.12 | 75,087 | +0.56(+0.55%) |
Apr 02, 2013 | 102.54 | 102.67 | 102.43 | 102.56 | 1,856,758 | -0.19(-0.19%) |
Apr 01, 2013 | 102.55 | 103.56 | 102.46 | 102.75 | 119,201 | +0.27(+0.26%) |
Mar 28, 2013 | 102.56 | 102.72 | 102.45 | 102.48 | 17,012 | -0.10(-0.10%) |
Mar 27, 2013 | 102.49 | 102.79 | 102.49 | 102.58 | 25,961 | +0.58(+0.57%) |
Mar 26, 2013 | 101.68 | 102.07 | 101.66 | 102.00 | 86,308 | +0.14(+0.13%) |
Mar 25, 2013 | 101.53 | 101.94 | 101.53 | 101.86 | 17,455 | +0.00(+0.00%) |
Mar 22, 2013 | 101.86 | 101.97 | 101.70 | 101.86 | 28,460 | +0.08(+0.08%) |
Mar 21, 2013 | 101.82 | 101.83 | 101.54 | 101.78 | 13,202 | +0.35(+0.35%) |
Mar 20, 2013 | 101.55 | 101.72 | 101.40 | 101.42 | 18,712 | -0.50(-0.49%) |
Mar 19, 2013 | 101.69 | 102.14 | 101.60 | 101.93 | 27,407 | +0.42(+0.41%) |
Mar 18, 2013 | 101.55 | 101.58 | 101.30 | 101.51 | 49,089 | +0.54(+0.53%) |
Mar 15, 2013 | 100.57 | 100.97 | 100.57 | 100.97 | 100,914 | +0.45(+0.45%) |
Mar 14, 2013 | 100.31 | 100.69 | 100.31 | 100.52 | 56,507 | -0.08(-0.08%) |
Mar 13, 2013 | 100.50 | 100.70 | 100.40 | 100.60 | 51,926 | -0.06(-0.06%) |
Mar 12, 2013 | 100.48 | 100.75 | 100.48 | 100.66 | 40,032 | +0.36(+0.36%) |
Mar 11, 2013 | 100.36 | 100.41 | 100.21 | 100.30 | 25,133 | -0.01(-0.01%) |
Mar 08, 2013 | 100.20 | 100.53 | 100.18 | 100.31 | 104,922 | -0.65(-0.64%) |
Mar 07, 2013 | 101.14 | 101.21 | 100.90 | 100.96 | 38,841 | -0.47(-0.46%) |
Mar 06, 2013 | 101.54 | 101.71 | 101.42 | 101.42 | 65,868 | -0.57(-0.56%) |
Mar 05, 2013 | 102.03 | 102.05 | 101.89 | 101.99 | 34,310 | -0.20(-0.19%) |
Mar 04, 2013 | 102.41 | 102.51 | 102.17 | 102.19 | 40,574 | -0.31(-0.30%) |
Mar 01, 2013 | 102.40 | 102.55 | 102.29 | 102.50 | 53,275 | +0.40(+0.39%) |
Feb 28, 2013 | 102.15 | 102.19 | 101.92 | 102.10 | 59,599 | +0.09(+0.09%) |
Feb 27, 2013 | 102.69 | 102.69 | 101.95 | 102.01 | 35,081 | -0.15(-0.15%) |
Feb 26, 2013 | 102.25 | 102.60 | 102.07 | 102.16 | 228,726 | +0.90(+0.89%) |
Feb 22, 2013 | 101.20 | 101.35 | 101.20 | 101.26 | 45,627 | +0.12(+0.11%) |
Feb 21, 2013 | 101.18 | 101.33 | 101.09 | 101.14 | 97,386 | +0.33(+0.33%) |
Feb 20, 2013 | 100.46 | 100.85 | 100.46 | 100.82 | 206,899 | +0.18(+0.18%) |
Feb 19, 2013 | 101.08 | 101.08 | 100.60 | 100.63 | 107,427 | -0.27(-0.26%) |
Feb 15, 2013 | 100.92 | 100.95 | 100.57 | 100.90 | 385,628 | -0.04(-0.04%) |
Feb 14, 2013 | 100.76 | 100.99 | 100.50 | 100.94 | 1,034,379 | +0.59(+0.58%) |
Feb 13, 2013 | 100.30 | 100.62 | 100.30 | 100.35 | 36,775 | -0.53(-0.53%) |
Feb 12, 2013 | 100.93 | 101.05 | 100.77 | 100.89 | 37,021 | -0.17(-0.17%) |
Feb 11, 2013 | 101.04 | 101.23 | 101.03 | 101.05 | 21,576 | -0.05(-0.05%) |
Feb 08, 2013 | 100.98 | 101.13 | 100.74 | 101.10 | 71,244 | +0.13(+0.13%) |
Feb 07, 2013 | 100.94 | 101.33 | 100.94 | 100.97 | 50,007 | -0.05(-0.04%) |
Feb 06, 2013 | 100.83 | 101.03 | 100.65 | 101.01 | 98,320 | +0.01(+0.01%) |
Feb 04, 2013 | 100.82 | 101.14 | 100.71 | 101.01 | 239,974 | +0.72(+0.72%) |
Feb 01, 2013 | 101.37 | 101.48 | 100.27 | 100.29 | 348,659 | -0.62(-0.62%) |
Jan 31, 2013 | 100.84 | 100.93 | 100.62 | 100.91 | 690,526 | +0.11(+0.11%) |
Jan 30, 2013 | 100.61 | 100.80 | 100.42 | 100.80 | 171,072 | -0.04(-0.04%) |
Jan 29, 2013 | 101.11 | 101.31 | 100.75 | 100.83 | 60,779 | -0.29(-0.29%) |
Jan 28, 2013 | 100.77 | 101.14 | 100.77 | 101.12 | 92,147 | -0.28(-0.28%) |
Jan 25, 2013 | 101.68 | 101.70 | 101.27 | 101.41 | 117,431 | -0.91(-0.89%) |
Jan 24, 2013 | 102.35 | 102.44 | 102.11 | 102.32 | 21,527 | -0.19(-0.19%) |
Jan 23, 2013 | 102.58 | 102.68 | 102.47 | 102.51 | 52,082 | +0.02(+0.02%) |
Jan 22, 2013 | 102.10 | 102.54 | 102.10 | 102.49 | 39,396 | +0.13(+0.13%) |
Jan 18, 2013 | 102.14 | 102.42 | 102.14 | 102.36 | 191,737 | +0.38(+0.37%) |
Jan 17, 2013 | 102.10 | 102.15 | 101.86 | 101.99 | 35,661 | -0.58(-0.57%) |
Jan 16, 2013 | 102.67 | 102.72 | 102.45 | 102.57 | 52,729 | +0.18(+0.17%) |
Jan 15, 2013 | 102.59 | 102.66 | 102.34 | 102.39 | 58,771 | +0.27(+0.27%) |
Jan 14, 2013 | 102.31 | 102.40 | 102.08 | 102.12 | 61,970 | -0.02(-0.02%) |
Jan 11, 2013 | 101.53 | 102.14 | 101.49 | 102.13 | 21,499 | +0.41(+0.41%) |
Jan 10, 2013 | 101.70 | 101.96 | 101.64 | 101.72 | 31,143 | -0.32(-0.31%) |
Jan 09, 2013 | 102.04 | 102.19 | 101.90 | 102.04 | 177,890 | +0.03(+0.03%) |
Jan 08, 2013 | 101.94 | 102.06 | 101.88 | 102.01 | 74,311 | +0.34(+0.34%) |
Jan 07, 2013 | 101.64 | 101.77 | 101.45 | 101.67 | 68,267 | +0.02(+0.01%) |
Jan 04, 2013 | 101.43 | 101.65 | 101.22 | 101.65 | 277,647 | +0.08(+0.08%) |
Jan 03, 2013 | 102.26 | 102.27 | 101.52 | 101.58 | 162,187 | -0.69(-0.68%) |
Jan 02, 2013 | 102.31 | 102.48 | 102.27 | 102.27 | 527,216 | -0.70(-0.67%) |
Dec 31, 2012 | 103.71 | 103.71 | 102.47 | 102.97 | 78,138 | -1.02(-0.98%) |
Dec 28, 2012 | 103.87 | 103.99 | 103.71 | 103.99 | 148,615 | +0.41(+0.39%) |
Dec 27, 2012 | 103.24 | 103.85 | 103.24 | 103.58 | 25,595 | +0.24(+0.23%) |
Dec 26, 2012 | 103.24 | 103.41 | 103.24 | 103.35 | 12,023 | +0.19(+0.18%) |
Dec 24, 2012 | 103.19 | 103.19 | 103.12 | 103.16 | 11,328 | -0.05(-0.04%) |
Dec 21, 2012 | 103.32 | 103.37 | 103.17 | 103.20 | 90,078 | +0.52(+0.51%) |
Dec 20, 2012 | 102.91 | 103.01 | 102.65 | 102.69 | 25,992 | +0.05(+0.04%) |
Dec 19, 2012 | 102.63 | 102.95 | 102.59 | 102.64 | 212,492 | +0.19(+0.19%) |
Dec 18, 2012 | 102.86 | 103.04 | 102.27 | 102.45 | 20,338 | -0.62(-0.60%) |
Dec 17, 2012 | 103.78 | 103.79 | 103.07 | 103.07 | 23,621 | -0.83(-0.80%) |
Dec 14, 2012 | 103.74 | 103.92 | 103.67 | 103.90 | 31,175 | +0.33(+0.32%) |
Dec 13, 2012 | 103.39 | 103.76 | 103.34 | 103.57 | 17,603 | -0.09(-0.08%) |
Dec 12, 2012 | 104.20 | 104.37 | 103.65 | 103.66 | 37,189 | -0.67(-0.64%) |
Dec 11, 2012 | 104.41 | 104.41 | 104.23 | 104.32 | 23,709 | -0.37(-0.36%) |
Dec 10, 2012 | 104.79 | 104.79 | 104.56 | 104.70 | 36,109 | +0.16(+0.15%) |
Dec 07, 2012 | 104.54 | 104.81 | 104.52 | 104.54 | 30,502 | -0.54(-0.51%) |
Dec 06, 2012 | 105.29 | 105.34 | 105.07 | 105.08 | 126,812 | +0.08(+0.08%) |
Dec 05, 2012 | 105.05 | 105.21 | 104.93 | 105.00 | 32,934 | +0.05(+0.04%) |
Dec 04, 2012 | 104.81 | 104.99 | 104.74 | 104.95 | 39,091 | +0.21(+0.20%) |
Nov 30, 2012 | 104.96 | 104.96 | 104.65 | 104.74 | 101,805 | -0.05(-0.04%) |
Nov 29, 2012 | 104.70 | 104.88 | 104.54 | 104.79 | 34,620 | +0.09(+0.09%) |
Nov 28, 2012 | 104.92 | 104.98 | 104.64 | 104.70 | 16,042 | +0.12(+0.12%) |
Nov 27, 2012 | 104.45 | 104.58 | 104.33 | 104.58 | 35,218 | +0.27(+0.26%) |
Nov 26, 2012 | 104.41 | 104.64 | 104.24 | 104.30 | 27,766 | +0.27(+0.26%) |
Nov 23, 2012 | 104.04 | 104.13 | 103.96 | 104.03 | 19,006 | -0.05(-0.05%) |
Nov 21, 2012 | 104.15 | 104.15 | 104.02 | 104.08 | 324,970 | -0.17(-0.16%) |
Nov 20, 2012 | 104.67 | 104.72 | 104.25 | 104.25 | 52,105 | -0.61(-0.58%) |
Nov 19, 2012 | 104.72 | 104.91 | 104.64 | 104.86 | 50,762 | -0.30(-0.28%) |
Nov 16, 2012 | 105.17 | 105.52 | 105.13 | 105.15 | 39,347 | -0.12(-0.12%) |
Nov 15, 2012 | 104.95 | 105.39 | 104.95 | 105.28 | 181,066 | +0.01(+0.01%) |
Nov 14, 2012 | 104.80 | 105.30 | 104.80 | 105.27 | 31,771 | +0.11(+0.11%) |
Nov 13, 2012 | 105.34 | 105.34 | 104.93 | 105.15 | 40,902 | +0.08(+0.07%) |
Nov 12, 2012 | 104.97 | 105.09 | 104.89 | 105.08 | 21,294 | +0.15(+0.14%) |
Nov 09, 2012 | 104.78 | 104.97 | 104.60 | 104.93 | 30,747 | +0.12(+0.12%) |
Nov 08, 2012 | 103.97 | 104.81 | 103.85 | 104.80 | 52,933 | +0.84(+0.81%) |
Nov 07, 2012 | 104.01 | 104.19 | 103.91 | 103.96 | 43,814 | +1.10(+1.07%) |
Nov 06, 2012 | 103.30 | 103.41 | 102.83 | 102.86 | 33,367 | -0.59(-0.57%) |
Nov 05, 2012 | 103.34 | 103.56 | 103.34 | 103.44 | 20,232 | +0.34(+0.33%) |
Nov 02, 2012 | 102.64 | 103.10 | 102.62 | 103.10 | 23,800 | -0.01(-0.01%) |
Nov 01, 2012 | 103.24 | 103.30 | 102.93 | 103.11 | 17,369 | -0.25(-0.24%) |
Oct 31, 2012 | 103.02 | 103.49 | 103.02 | 103.36 | 162,200 | +0.57(+0.55%) |
Oct 26, 2012 | 102.34 | 102.79 | 102.79 | 102.79 | 23,038 | +0.84(+0.83%) |
Oct 25, 2012 | 101.73 | 102.17 | 101.63 | 101.94 | 25,052 | -0.38(-0.37%) |
Oct 24, 2012 | 102.36 | 102.52 | 102.27 | 102.33 | 33,824 | -0.35(-0.34%) |
Oct 23, 2012 | 102.52 | 102.71 | 102.48 | 102.67 | 25,595 | +0.29(+0.28%) |
Oct 19, 2012 | 101.82 | 102.49 | 101.82 | 102.39 | 193,756 | +0.65(+0.64%) |
Oct 18, 2012 | 102.13 | 102.24 | 101.62 | 101.73 | 500,763 | -0.27(-0.26%) |
Oct 17, 2012 | 102.37 | 102.39 | 101.94 | 102.00 | 44,752 | -0.84(-0.81%) |
Oct 16, 2012 | 103.21 | 103.21 | 102.83 | 102.83 | 24,427 | -0.70(-0.68%) |
Oct 15, 2012 | 103.63 | 103.75 | 103.43 | 103.53 | 22,106 | -0.10(-0.10%) |
Oct 12, 2012 | 103.65 | 103.97 | 103.56 | 103.63 | 18,804 | +0.11(+0.11%) |
Oct 11, 2012 | 102.80 | 103.52 | 102.77 | 103.52 | 62,294 | +0.28(+0.27%) |
Oct 10, 2012 | 102.60 | 103.26 | 102.48 | 103.24 | 22,044 | +0.43(+0.41%) |
Oct 09, 2012 | 102.67 | 102.97 | 102.61 | 102.81 | 29,969 | -0.15(-0.15%) |
Oct 08, 2012 | 102.96 | 103.02 | 102.78 | 102.96 | 15,634 | +0.43(+0.42%) |
Oct 05, 2012 | 102.69 | 102.76 | 102.42 | 102.53 | 54,026 | -0.75(-0.72%) |
Oct 04, 2012 | 103.56 | 103.70 | 103.19 | 103.28 | 48,911 | -0.61(-0.59%) |
Oct 03, 2012 | 103.69 | 103.89 | 103.59 | 103.89 | 19,273 | +0.03(+0.03%) |
Oct 02, 2012 | 103.65 | 103.94 | 103.60 | 103.86 | 69,979 | -0.02(-0.02%) |