Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 94.29 | 94.89 | 93.98 | 94.41 | 1,977,911 | +0.19(+0.20%) |
Oct 30, 2013 | 94.88 | 95.13 | 93.77 | 94.21 | 1,384,719 | -0.79(-0.83%) |
Oct 29, 2013 | 94.14 | 95.20 | 93.90 | 95.01 | 2,349,629 | +1.12(+1.19%) |
Oct 28, 2013 | 92.97 | 94.64 | 92.97 | 93.89 | 2,250,388 | +0.73(+0.78%) |
Oct 25, 2013 | 92.78 | 93.17 | 92.24 | 93.16 | 0 | +0.16(+0.17%) |
Oct 24, 2013 | 92.44 | 93.45 | 92.15 | 93.00 | 2,812,398 | -0.74(-0.79%) |
Oct 23, 2013 | 93.81 | 94.43 | 93.62 | 93.73 | 1,478,828 | -0.52(-0.55%) |
Oct 22, 2013 | 93.75 | 95.12 | 93.68 | 94.25 | 1,728,049 | +0.34(+0.37%) |
Oct 21, 2013 | 93.93 | 94.01 | 93.41 | 93.91 | 1,817,964 | -0.21(-0.22%) |
Oct 18, 2013 | 94.66 | 94.69 | 93.31 | 94.12 | 3,409,756 | -0.49(-0.52%) |
Oct 17, 2013 | 93.79 | 94.97 | 93.69 | 94.61 | 2,624,487 | +0.72(+0.77%) |
Oct 16, 2013 | 93.02 | 94.00 | 92.50 | 93.89 | 2,297,254 | +1.60(+1.73%) |
Oct 15, 2013 | 92.61 | 92.89 | 92.22 | 92.29 | 1,878,783 | -0.72(-0.77%) |
Oct 14, 2013 | 92.01 | 93.05 | 92.01 | 93.01 | 1,491,289 | +0.29(+0.31%) |
Oct 11, 2013 | 92.13 | 92.81 | 91.80 | 92.73 | 0 | +0.16(+0.17%) |
Oct 10, 2013 | 91.99 | 92.77 | 91.31 | 92.57 | 2,969,253 | +0.89(+0.97%) |
Oct 09, 2013 | 88.87 | 92.19 | 88.13 | 91.68 | 7,313,985 | +1.90(+2.12%) |
Oct 08, 2013 | 90.80 | 91.04 | 89.70 | 89.77 | 2,674,421 | -0.96(-1.06%) |
Oct 07, 2013 | 91.05 | 91.34 | 90.69 | 90.73 | 1,612,857 | -0.82(-0.90%) |
Oct 04, 2013 | 91.35 | 91.96 | 91.23 | 91.56 | 1,356,138 | +0.02(+0.02%) |
Oct 03, 2013 | 91.48 | 92.12 | 91.13 | 91.54 | 2,007,680 | -0.32(-0.35%) |
Oct 02, 2013 | 91.70 | 92.08 | 91.46 | 91.86 | 2,042,294 | -0.14(-0.16%) |
Oct 01, 2013 | 92.09 | 92.14 | 91.73 | 92.01 | 1,808,869 | -0.14(-0.15%) |
Sep 30, 2013 | 92.03 | 92.45 | 91.80 | 92.14 | 2,286,096 | -0.44(-0.48%) |
Sep 27, 2013 | 92.49 | 92.97 | 92.34 | 92.58 | 0 | -0.54(-0.58%) |
Sep 26, 2013 | 92.72 | 93.19 | 92.20 | 93.13 | 1,295,075 | +0.79(+0.86%) |
Sep 25, 2013 | 93.17 | 93.26 | 92.01 | 92.33 | 2,835,747 | -0.74(-0.80%) |
Sep 24, 2013 | 93.86 | 94.47 | 93.06 | 93.08 | 2,024,615 | -0.98(-1.05%) |
Sep 23, 2013 | 93.67 | 94.53 | 93.65 | 94.06 | 2,199,170 | -0.30(-0.31%) |
Sep 20, 2013 | 95.49 | 95.57 | 94.09 | 94.36 | 0 | -1.01(-1.06%) |
Sep 19, 2013 | 95.26 | 95.58 | 94.91 | 95.37 | 1,524,319 | +0.45(+0.47%) |
Sep 18, 2013 | 94.15 | 95.26 | 93.57 | 94.92 | 2,320,355 | +0.59(+0.62%) |
Sep 17, 2013 | 93.85 | 94.82 | 93.68 | 94.33 | 0 | +0.45(+0.48%) |
Sep 16, 2013 | 94.59 | 94.68 | 93.57 | 93.89 | 2,228,158 | +0.26(+0.27%) |
Sep 13, 2013 | 94.83 | 94.86 | 93.53 | 93.63 | 0 | -0.93(-0.98%) |
Sep 12, 2013 | 95.25 | 95.47 | 94.29 | 94.56 | 1,702,963 | -0.85(-0.89%) |
Sep 11, 2013 | 94.06 | 95.48 | 94.01 | 95.41 | 2,260,541 | +1.54(+1.65%) |
Sep 10, 2013 | 92.69 | 94.05 | 92.43 | 93.86 | 2,078,171 | +1.58(+1.71%) |
Sep 09, 2013 | 91.34 | 92.38 | 91.15 | 92.29 | 1,552,804 | +0.80(+0.87%) |
Sep 06, 2013 | 91.45 | 92.01 | 90.50 | 91.49 | 0 | -0.22(-0.24%) |
Sep 05, 2013 | 90.41 | 92.09 | 90.41 | 91.70 | 3,204,721 | +2.50(+2.80%) |
Sep 04, 2013 | 89.60 | 89.83 | 89.09 | 89.21 | 1,747,240 | -0.38(-0.43%) |
Sep 03, 2013 | 90.25 | 90.51 | 89.25 | 89.59 | 1,502,412 | +0.09(+0.10%) |
Aug 30, 2013 | 89.40 | 89.76 | 88.93 | 89.50 | 0 | +0.38(+0.43%) |
Aug 29, 2013 | 88.24 | 89.52 | 88.16 | 89.12 | 1,698,068 | +0.74(+0.84%) |
Aug 28, 2013 | 89.38 | 89.38 | 88.29 | 88.37 | 2,059,183 | -0.97(-1.08%) |
Aug 27, 2013 | 88.99 | 89.51 | 88.83 | 89.34 | 1,766,076 | -0.16(-0.18%) |
Aug 26, 2013 | 90.41 | 90.50 | 89.48 | 89.50 | 1,291,550 | -0.96(-1.06%) |
Aug 23, 2013 | 90.08 | 90.80 | 89.33 | 90.46 | 0 | +0.66(+0.74%) |
Aug 22, 2013 | 89.65 | 90.07 | 89.53 | 89.80 | 1,246,441 | +0.22(+0.25%) |
Aug 21, 2013 | 90.11 | 90.30 | 89.49 | 89.57 | 0 | -0.70(-0.78%) |
Aug 20, 2013 | 89.80 | 90.64 | 89.69 | 90.28 | 1,811,696 | +0.61(+0.68%) |
Aug 19, 2013 | 89.53 | 90.36 | 89.45 | 89.67 | 1,574,272 | +0.14(+0.16%) |
Aug 16, 2013 | 89.42 | 90.01 | 89.33 | 89.53 | 0 | +0.09(+0.10%) |
Aug 15, 2013 | 89.97 | 90.23 | 89.21 | 89.44 | 2,068,397 | -1.59(-1.75%) |
Aug 14, 2013 | 92.13 | 92.21 | 90.88 | 91.03 | 2,070,362 | -1.50(-1.62%) |
Aug 13, 2013 | 93.08 | 93.09 | 91.81 | 92.53 | 1,536,261 | -0.06(-0.07%) |
Aug 12, 2013 | 92.48 | 92.97 | 92.02 | 92.59 | 1,989,739 | +0.08(+0.09%) |
Aug 09, 2013 | 93.49 | 93.80 | 92.30 | 92.51 | 2,096,279 | -1.41(-1.50%) |
Aug 08, 2013 | 94.45 | 95.13 | 92.87 | 93.92 | 2,965,187 | -1.56(-1.63%) |
Aug 07, 2013 | 95.33 | 95.62 | 94.77 | 95.48 | 1,621,903 | +0.12(+0.13%) |
Aug 06, 2013 | 95.15 | 95.69 | 94.98 | 95.36 | 1,599,821 | -0.45(-0.47%) |
Aug 05, 2013 | 95.32 | 95.92 | 94.91 | 95.81 | 1,675,137 | +0.56(+0.59%) |
Aug 02, 2013 | 94.40 | 95.36 | 94.10 | 95.26 | 1,885,469 | +0.82(+0.87%) |
Aug 01, 2013 | 94.22 | 94.64 | 93.88 | 94.43 | 1,585,453 | +0.73(+0.78%) |
Jul 31, 2013 | 93.80 | 94.24 | 93.34 | 93.70 | 0 | +0.39(+0.42%) |
Jul 30, 2013 | 94.03 | 94.41 | 93.18 | 93.31 | 0 | -0.17(-0.18%) |
Jul 29, 2013 | 92.95 | 93.92 | 92.76 | 93.48 | 0 | +0.45(+0.49%) |
Jul 26, 2013 | 93.18 | 93.36 | 92.20 | 93.02 | 0 | -0.70(-0.75%) |
Jul 25, 2013 | 93.44 | 93.91 | 93.09 | 93.72 | 0 | -0.36(-0.38%) |
Jul 24, 2013 | 94.96 | 95.27 | 93.56 | 94.08 | 0 | -0.96(-1.01%) |
Jul 23, 2013 | 94.46 | 95.08 | 94.40 | 95.04 | 0 | +0.84(+0.89%) |
Jul 22, 2013 | 94.40 | 94.27 | 93.88 | 94.20 | 0 | -0.02(-0.02%) |
Jul 19, 2013 | 93.83 | 94.27 | 93.02 | 94.22 | 0 | +0.81(+0.86%) |
Jul 18, 2013 | 93.64 | 93.84 | 92.89 | 93.41 | 0 | -0.36(-0.39%) |
Jul 17, 2013 | 93.33 | 93.92 | 92.85 | 93.78 | 1,600,118 | +0.79(+0.85%) |
Jul 16, 2013 | 92.70 | 93.16 | 92.21 | 92.99 | 1,623,023 | +0.51(+0.55%) |
Jul 15, 2013 | 92.57 | 92.76 | 91.86 | 92.48 | 0 | -0.45(-0.49%) |
Jul 12, 2013 | 92.14 | 93.27 | 91.93 | 92.93 | 0 | +0.45(+0.49%) |
Jul 11, 2013 | 91.64 | 92.52 | 91.25 | 92.48 | 0 | +1.79(+1.98%) |
Jul 10, 2013 | 90.56 | 91.00 | 90.42 | 90.69 | 1,596,817 | +0.24(+0.26%) |
Jul 09, 2013 | 90.24 | 90.65 | 89.97 | 90.45 | 0 | +0.58(+0.65%) |
Jul 08, 2013 | 89.65 | 90.15 | 89.43 | 89.87 | 0 | +0.69(+0.77%) |
Jul 05, 2013 | 89.57 | 89.62 | 88.34 | 89.18 | 0 | +0.68(+0.77%) |
Jul 03, 2013 | 88.12 | 88.81 | 87.83 | 88.50 | 0 | +0.05(+0.05%) |
Jul 02, 2013 | 88.28 | 89.27 | 88.14 | 88.46 | 0 | +0.34(+0.38%) |
Jul 01, 2013 | 89.01 | 89.22 | 88.03 | 88.12 | 0 | -0.11(-0.13%) |
Jun 28, 2013 | 88.74 | 89.55 | 88.19 | 88.23 | 2,322,759 | -0.73(-0.83%) |
Jun 27, 2013 | 89.03 | 89.65 | 88.77 | 88.97 | 1,155,663 | +0.25(+0.28%) |
Jun 26, 2013 | 88.14 | 88.95 | 87.86 | 88.72 | 0 | +0.74(+0.84%) |
Jun 25, 2013 | 88.32 | 88.32 | 87.17 | 87.98 | 0 | +0.49(+0.56%) |
Jun 24, 2013 | 85.75 | 88.26 | 85.74 | 87.49 | 0 | +0.79(+0.91%) |
Jun 21, 2013 | 86.49 | 87.44 | 86.10 | 86.70 | 3,899,094 | +0.87(+1.01%) |
Jun 20, 2013 | 87.56 | 87.56 | 85.69 | 85.83 | 2,771,840 | -2.10(-2.39%) |
Jun 19, 2013 | 89.56 | 89.84 | 87.89 | 87.93 | 1,827,846 | -1.51(-1.69%) |
Jun 18, 2013 | 89.01 | 89.53 | 88.74 | 89.44 | 1,566,582 | +0.31(+0.34%) |
Jun 17, 2013 | 89.17 | 89.77 | 88.53 | 89.13 | 0 | +0.56(+0.63%) |
Jun 14, 2013 | 88.07 | 89.07 | 88.04 | 88.58 | 0 | +0.10(+0.11%) |
Jun 13, 2013 | 87.12 | 88.69 | 87.00 | 88.48 | 1,542,007 | +1.18(+1.35%) |
Jun 12, 2013 | 88.38 | 88.43 | 87.07 | 87.30 | 1,654,404 | -0.49(-0.56%) |
Jun 11, 2013 | 87.58 | 88.58 | 87.39 | 87.79 | 1,336,246 | -0.23(-0.26%) |
Jun 10, 2013 | 88.52 | 88.60 | 87.49 | 88.03 | 0 | -0.22(-0.24%) |
Jun 07, 2013 | 88.77 | 89.33 | 87.91 | 88.24 | 0 | -0.41(-0.46%) |
Jun 06, 2013 | 87.41 | 88.68 | 87.28 | 88.65 | 0 | +1.53(+1.76%) |
Jun 05, 2013 | 87.87 | 88.24 | 86.88 | 87.12 | 0 | -1.19(-1.35%) |
Jun 04, 2013 | 88.46 | 89.22 | 87.70 | 88.30 | 0 | -0.18(-0.20%) |
Jun 03, 2013 | 87.71 | 88.62 | 86.63 | 88.48 | 2,934,043 | +1.00(+1.14%) |
May 31, 2013 | 89.47 | 89.96 | 87.48 | 87.48 | 4,433,362 | -1.79(-2.01%) |
May 30, 2013 | 91.19 | 92.16 | 89.27 | 89.28 | 4,335,129 | -0.85(-0.95%) |
May 29, 2013 | 91.39 | 91.49 | 89.96 | 90.13 | 2,298,101 | -1.50(-1.64%) |
May 28, 2013 | 91.85 | 92.38 | 90.99 | 91.63 | 3,375,473 | +0.35(+0.38%) |
May 24, 2013 | 89.76 | 91.52 | 89.57 | 91.28 | 0 | +0.96(+1.06%) |
May 23, 2013 | 89.96 | 91.13 | 89.25 | 90.32 | 2,788,474 | -0.15(-0.17%) |
May 22, 2013 | 90.44 | 91.54 | 90.12 | 90.48 | 0 | -0.08(-0.09%) |
May 21, 2013 | 89.76 | 90.94 | 89.54 | 90.56 | 0 | +1.17(+1.30%) |
May 20, 2013 | 90.22 | 90.27 | 89.33 | 89.39 | 0 | -0.82(-0.91%) |
May 17, 2013 | 89.54 | 90.32 | 89.09 | 90.21 | 0 | +1.23(+1.38%) |
May 16, 2013 | 89.84 | 90.17 | 88.75 | 88.98 | 1,921,759 | -1.05(-1.16%) |
May 15, 2013 | 88.46 | 90.13 | 88.33 | 90.03 | 2,268,877 | +2.49(+2.84%) |
May 13, 2013 | 87.28 | 87.79 | 87.21 | 87.54 | 0 | +0.02(+0.02%) |
May 10, 2013 | 87.06 | 87.65 | 86.87 | 87.52 | 0 | +0.68(+0.78%) |
May 09, 2013 | 87.44 | 87.65 | 86.64 | 86.85 | 0 | -0.37(-0.43%) |
May 08, 2013 | 87.45 | 87.73 | 87.05 | 87.22 | 0 | -0.08(-0.09%) |
May 07, 2013 | 86.75 | 87.35 | 86.46 | 87.30 | 0 | +0.49(+0.57%) |
May 06, 2013 | 87.30 | 87.73 | 86.76 | 86.81 | 0 | -0.53(-0.60%) |
May 03, 2013 | 87.47 | 87.86 | 86.49 | 87.33 | 0 | +0.84(+0.98%) |
May 02, 2013 | 86.07 | 86.97 | 85.72 | 86.49 | 1,813,226 | +0.37(+0.43%) |
May 01, 2013 | 86.04 | 86.73 | 85.91 | 86.11 | 0 | -0.17(-0.19%) |
Apr 30, 2013 | 86.03 | 86.39 | 85.68 | 86.28 | 1,962,132 | -0.16(-0.18%) |
Apr 29, 2013 | 86.97 | 87.11 | 86.31 | 86.44 | 2,171,910 | -0.51(-0.59%) |
Apr 26, 2013 | 86.66 | 87.33 | 86.24 | 86.95 | 2,697,718 | +0.11(+0.13%) |
Apr 25, 2013 | 86.22 | 87.01 | 85.78 | 86.84 | 2,321,142 | +1.03(+1.21%) |
Apr 24, 2013 | 85.51 | 86.22 | 85.38 | 85.80 | 0 | +0.46(+0.54%) |
Apr 23, 2013 | 84.14 | 85.42 | 83.98 | 85.34 | 2,175,432 | +1.66(+1.99%) |
Apr 22, 2013 | 83.10 | 84.17 | 82.97 | 83.68 | 2,574,117 | +0.56(+0.68%) |
Apr 19, 2013 | 82.12 | 83.27 | 82.12 | 83.11 | 2,784,129 | +0.67(+0.81%) |
Apr 18, 2013 | 83.36 | 83.65 | 82.22 | 82.45 | 2,330,217 | -0.92(-1.11%) |
Apr 17, 2013 | 83.37 | 83.75 | 83.03 | 83.37 | 2,365,849 | -0.62(-0.74%) |
Apr 16, 2013 | 83.34 | 84.18 | 83.19 | 83.99 | 3,514,287 | +1.07(+1.29%) |
Apr 15, 2013 | 83.91 | 84.52 | 82.86 | 82.92 | 2,285,096 | -1.53(-1.81%) |
Apr 12, 2013 | 84.46 | 84.98 | 84.07 | 84.45 | 1,806,722 | +0.10(+0.11%) |
Apr 11, 2013 | 84.25 | 84.67 | 83.70 | 84.36 | 2,914,792 | +0.21(+0.25%) |
Apr 10, 2013 | 84.13 | 84.76 | 83.97 | 84.15 | 2,208,222 | -0.03(-0.04%) |
Apr 09, 2013 | 85.34 | 85.37 | 84.02 | 84.18 | 2,447,060 | -0.99(-1.17%) |
Apr 08, 2013 | 84.71 | 85.22 | 84.24 | 85.18 | 1,354,124 | +0.99(+1.17%) |
Apr 05, 2013 | 83.79 | 84.32 | 83.11 | 84.19 | 2,109,783 | -0.45(-0.53%) |
Apr 04, 2013 | 84.55 | 85.06 | 83.92 | 84.63 | 1,980,188 | +0.00(+0.00%) |
Apr 03, 2013 | 85.54 | 85.73 | 84.35 | 84.63 | 2,303,696 | -1.05(-1.23%) |
Apr 02, 2013 | 84.56 | 85.74 | 84.37 | 85.68 | 2,302,074 | +1.49(+1.77%) |
Apr 01, 2013 | 84.35 | 84.82 | 83.86 | 84.20 | 1,263,831 | -0.24(-0.28%) |
Mar 28, 2013 | 84.87 | 85.19 | 84.04 | 84.44 | 2,102,318 | -0.42(-0.50%) |
Mar 27, 2013 | 83.74 | 84.96 | 83.58 | 84.86 | 2,476,908 | +0.53(+0.63%) |
Mar 26, 2013 | 84.10 | 84.36 | 83.90 | 84.32 | 1,825,719 | +0.40(+0.47%) |
Mar 25, 2013 | 83.70 | 84.16 | 83.20 | 83.93 | 2,909,569 | +0.29(+0.34%) |
Mar 22, 2013 | 82.33 | 83.65 | 82.31 | 83.64 | 2,558,748 | +1.27(+1.54%) |
Mar 21, 2013 | 81.84 | 82.73 | 81.71 | 82.37 | 2,785,735 | +0.35(+0.43%) |
Mar 20, 2013 | 81.51 | 82.24 | 81.43 | 82.02 | 2,910,979 | +0.76(+0.94%) |
Mar 19, 2013 | 81.05 | 81.59 | 80.47 | 81.26 | 2,815,283 | +0.35(+0.43%) |
Mar 18, 2013 | 80.64 | 81.17 | 80.38 | 80.91 | 2,686,728 | -0.05(-0.06%) |
Mar 15, 2013 | 81.60 | 81.95 | 80.77 | 80.96 | 5,029,178 | -0.93(-1.13%) |
Mar 14, 2013 | 82.18 | 82.78 | 81.89 | 81.89 | 2,911,310 | -0.41(-0.49%) |
Mar 13, 2013 | 82.75 | 82.91 | 81.89 | 82.29 | 3,090,341 | -0.26(-0.32%) |
Mar 12, 2013 | 82.45 | 83.97 | 82.17 | 82.56 | 4,769,121 | +1.04(+1.28%) |
Mar 11, 2013 | 82.40 | 82.50 | 81.44 | 81.51 | 2,665,177 | -0.48(-0.58%) |
Mar 08, 2013 | 81.63 | 82.17 | 81.05 | 81.99 | 1,948,381 | +0.85(+1.05%) |
Mar 07, 2013 | 82.40 | 82.74 | 81.09 | 81.14 | 3,271,524 | -0.47(-0.58%) |
Mar 06, 2013 | 82.08 | 82.35 | 81.45 | 81.61 | 1,576,321 | -0.47(-0.57%) |
Mar 05, 2013 | 82.50 | 82.66 | 81.76 | 82.08 | 2,025,363 | -0.22(-0.27%) |
Mar 04, 2013 | 80.58 | 82.33 | 80.50 | 82.30 | 2,440,482 | +1.60(+1.98%) |
Mar 01, 2013 | 80.23 | 80.89 | 79.78 | 80.70 | 2,249,564 | +0.10(+0.13%) |
Feb 28, 2013 | 80.60 | 81.46 | 80.23 | 80.60 | 2,781,274 | +0.45(+0.56%) |
Feb 27, 2013 | 79.31 | 80.80 | 78.74 | 80.15 | 3,155,551 | +1.02(+1.29%) |
Feb 26, 2013 | 79.65 | 80.18 | 79.02 | 79.14 | 3,663,401 | -0.51(-0.64%) |
Feb 25, 2013 | 80.88 | 81.27 | 79.62 | 79.64 | 2,065,986 | -0.85(-1.06%) |
Feb 22, 2013 | 80.42 | 80.61 | 79.76 | 80.50 | 1,980,730 | +0.37(+0.47%) |
Feb 21, 2013 | 80.50 | 80.70 | 79.78 | 80.12 | 3,431,319 | -0.31(-0.39%) |
Feb 20, 2013 | 81.31 | 81.67 | 80.41 | 80.43 | 2,406,613 | -0.65(-0.80%) |
Feb 19, 2013 | 81.44 | 81.48 | 80.74 | 81.09 | 2,380,414 | -0.21(-0.26%) |
Feb 15, 2013 | 81.00 | 82.06 | 80.39 | 81.30 | 5,328,133 | +0.12(+0.15%) |
Feb 14, 2013 | 80.40 | 81.21 | 80.38 | 81.18 | 2,778,749 | +0.31(+0.38%) |
Feb 13, 2013 | 81.15 | 81.46 | 80.33 | 80.87 | 1,538,673 | -0.10(-0.13%) |
Feb 12, 2013 | 81.33 | 81.35 | 80.79 | 80.97 | 1,512,032 | -0.18(-0.23%) |
Feb 11, 2013 | 81.86 | 81.91 | 80.97 | 81.16 | 1,831,499 | -0.64(-0.78%) |
Feb 08, 2013 | 81.47 | 81.93 | 81.01 | 81.79 | 2,169,558 | +0.75(+0.92%) |
Feb 07, 2013 | 80.98 | 81.41 | 80.53 | 81.05 | 3,779,058 | +0.12(+0.15%) |
Feb 06, 2013 | 81.86 | 82.11 | 80.32 | 80.93 | 4,011,508 | -0.40(-0.49%) |
Feb 04, 2013 | 82.62 | 82.62 | 81.22 | 81.33 | 2,178,062 | -1.33(-1.60%) |
Feb 01, 2013 | 81.65 | 82.81 | 81.42 | 82.65 | 2,918,233 | +1.44(+1.77%) |
Jan 31, 2013 | 81.34 | 81.86 | 81.03 | 81.22 | 2,087,074 | -0.15(-0.19%) |
Jan 30, 2013 | 81.74 | 81.83 | 81.19 | 81.37 | 2,444,300 | -0.66(-0.80%) |
Jan 29, 2013 | 81.07 | 82.16 | 81.03 | 82.03 | 2,612,206 | +0.69(+0.85%) |
Jan 28, 2013 | 81.44 | 81.54 | 80.95 | 81.34 | 2,056,038 | +0.10(+0.13%) |
Jan 25, 2013 | 81.71 | 81.84 | 80.95 | 81.23 | 2,032,159 | -0.42(-0.52%) |
Jan 24, 2013 | 81.26 | 82.16 | 81.18 | 81.65 | 1,909,501 | +0.61(+0.75%) |
Jan 23, 2013 | 81.19 | 81.54 | 80.76 | 81.04 | 1,818,044 | -0.02(-0.03%) |
Jan 22, 2013 | 80.49 | 81.08 | 80.29 | 81.07 | 2,525,786 | +0.75(+0.94%) |
Jan 18, 2013 | 80.07 | 80.51 | 79.85 | 80.31 | 2,950,691 | +0.19(+0.24%) |
Jan 17, 2013 | 80.61 | 80.75 | 80.12 | 80.12 | 2,640,317 | -0.45(-0.56%) |
Jan 16, 2013 | 79.94 | 80.64 | 79.88 | 80.57 | 1,514,155 | +0.30(+0.38%) |
Jan 15, 2013 | 79.24 | 80.57 | 79.21 | 80.27 | 2,173,893 | +0.62(+0.78%) |
Jan 14, 2013 | 79.63 | 80.87 | 79.12 | 79.65 | 2,715,526 | +0.07(+0.09%) |
Jan 11, 2013 | 80.15 | 80.54 | 79.42 | 79.58 | 2,780,019 | -0.37(-0.46%) |
Jan 10, 2013 | 80.43 | 80.55 | 79.46 | 79.95 | 2,934,012 | -0.39(-0.48%) |
Jan 09, 2013 | 80.18 | 80.55 | 79.95 | 80.34 | 2,311,379 | +0.04(+0.05%) |
Jan 08, 2013 | 80.15 | 80.78 | 79.94 | 80.30 | 2,759,446 | -0.15(-0.19%) |
Jan 07, 2013 | 80.22 | 80.73 | 80.07 | 80.45 | 2,096,548 | -0.63(-0.77%) |
Jan 04, 2013 | 81.38 | 81.67 | 80.59 | 81.07 | 2,507,268 | -0.26(-0.32%) |
Jan 03, 2013 | 81.03 | 81.76 | 80.76 | 81.34 | 4,879,475 | +0.83(+1.03%) |
Jan 02, 2013 | 80.01 | 80.51 | 79.53 | 80.51 | 3,974,026 | +2.16(+2.76%) |
Dec 31, 2012 | 76.86 | 78.51 | 76.59 | 78.35 | 3,021,312 | +1.40(+1.81%) |
Dec 28, 2012 | 77.11 | 77.69 | 76.93 | 76.96 | 2,080,908 | -0.75(-0.97%) |
Dec 27, 2012 | 78.19 | 78.34 | 77.08 | 77.71 | 2,592,388 | -0.60(-0.77%) |
Dec 26, 2012 | 78.77 | 79.12 | 77.87 | 78.31 | 1,835,062 | -0.60(-0.76%) |
Dec 24, 2012 | 78.66 | 79.31 | 78.39 | 78.92 | 1,181,819 | -0.04(-0.05%) |
Dec 21, 2012 | 78.11 | 79.00 | 77.49 | 78.95 | 5,251,885 | +0.23(+0.29%) |
Dec 20, 2012 | 78.74 | 78.91 | 77.89 | 78.72 | 2,474,907 | +0.41(+0.53%) |
Dec 19, 2012 | 78.95 | 79.53 | 78.28 | 78.31 | 3,973,327 | -0.93(-1.18%) |
Dec 18, 2012 | 78.49 | 79.33 | 78.28 | 79.25 | 3,654,779 | +0.85(+1.09%) |
Dec 17, 2012 | 76.99 | 78.49 | 76.98 | 78.39 | 3,588,396 | +1.48(+1.92%) |
Dec 14, 2012 | 76.98 | 77.74 | 76.86 | 76.91 | 2,722,762 | -0.74(-0.95%) |
Dec 13, 2012 | 77.81 | 78.46 | 77.25 | 77.65 | 3,421,219 | +0.10(+0.13%) |
Dec 12, 2012 | 78.58 | 78.88 | 77.18 | 77.55 | 6,792,153 | -0.47(-0.60%) |
Dec 11, 2012 | 78.57 | 79.08 | 77.83 | 78.02 | 5,066,713 | -0.51(-0.65%) |
Dec 10, 2012 | 78.49 | 78.78 | 78.21 | 78.53 | 2,919,591 | +0.31(+0.40%) |
Dec 07, 2012 | 78.47 | 78.57 | 77.91 | 78.22 | 3,899,015 | +0.07(+0.09%) |
Dec 06, 2012 | 78.12 | 79.07 | 77.84 | 78.15 | 6,372,768 | -0.38(-0.48%) |
Dec 05, 2012 | 77.50 | 78.54 | 77.30 | 78.53 | 11,428,843 | +1.15(+1.48%) |
Dec 04, 2012 | 77.49 | 77.76 | 77.10 | 77.38 | 5,194,705 | +0.36(+0.46%) |
Nov 30, 2012 | 75.95 | 77.45 | 75.35 | 77.02 | 6,680,543 | +1.51(+2.00%) |
Nov 29, 2012 | 76.40 | 76.50 | 75.27 | 75.51 | 8,581,753 | -0.52(-0.68%) |
Nov 28, 2012 | 74.44 | 76.06 | 74.12 | 76.03 | 14,041,608 | +4.50(+6.29%) |
Nov 27, 2012 | 71.37 | 72.14 | 70.98 | 71.53 | 3,275,925 | +0.19(+0.26%) |
Nov 26, 2012 | 72.16 | 72.29 | 71.03 | 71.34 | 2,065,836 | -1.23(-1.70%) |
Nov 23, 2012 | 71.89 | 72.58 | 71.57 | 72.57 | 906,447 | +0.87(+1.22%) |
Nov 21, 2012 | 72.06 | 72.19 | 71.50 | 71.70 | 1,410,488 | -0.28(-0.39%) |
Nov 20, 2012 | 71.74 | 71.98 | 71.30 | 71.98 | 2,405,945 | +0.41(+0.57%) |
Nov 19, 2012 | 71.66 | 71.77 | 70.68 | 71.57 | 3,882,300 | +0.65(+0.92%) |
Nov 16, 2012 | 70.80 | 71.32 | 70.14 | 70.92 | 4,189,766 | -0.01(-0.01%) |
Nov 15, 2012 | 69.67 | 71.06 | 69.31 | 70.93 | 3,299,474 | +0.91(+1.30%) |
Nov 14, 2012 | 70.86 | 71.13 | 69.79 | 70.02 | 4,840,290 | -0.70(-0.99%) |
Nov 13, 2012 | 70.55 | 71.41 | 70.39 | 70.72 | 3,150,510 | -0.21(-0.30%) |
Nov 12, 2012 | 70.52 | 71.07 | 70.27 | 70.93 | 2,209,276 | +0.38(+0.54%) |
Nov 09, 2012 | 69.85 | 71.10 | 69.79 | 70.55 | 3,440,673 | +0.53(+0.76%) |
Nov 08, 2012 | 71.66 | 72.01 | 70.02 | 70.02 | 3,834,275 | -1.89(-2.63%) |
Nov 07, 2012 | 72.37 | 72.51 | 70.99 | 71.91 | 3,545,195 | -1.10(-1.51%) |
Nov 06, 2012 | 72.51 | 73.61 | 72.37 | 73.01 | 3,261,398 | +0.78(+1.08%) |
Nov 05, 2012 | 70.77 | 72.28 | 70.54 | 72.23 | 2,976,073 | +1.19(+1.68%) |
Nov 02, 2012 | 72.31 | 72.51 | 70.98 | 71.04 | 2,740,685 | -0.75(-1.04%) |