Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 111.49 | 112.59 | 109.10 | 110.67 | 1,054,338 | -0.64(-0.58%) |
Oct 30, 2013 | 114.13 | 115.42 | 109.59 | 111.32 | 937,520 | -2.53(-2.22%) |
Oct 29, 2013 | 113.67 | 115.12 | 112.60 | 113.84 | 881,409 | +0.60(+0.53%) |
Oct 28, 2013 | 114.83 | 114.83 | 111.36 | 113.24 | 1,059,017 | -0.95(-0.83%) |
Oct 25, 2013 | 115.50 | 115.86 | 112.31 | 114.19 | 928,586 | -0.33(-0.29%) |
Oct 24, 2013 | 110.37 | 114.55 | 108.43 | 114.52 | 1,842,990 | +4.30(+3.90%) |
Oct 23, 2013 | 108.83 | 110.80 | 106.20 | 110.23 | 3,155,378 | -3.67(-3.22%) |
Oct 22, 2013 | 115.98 | 116.66 | 112.59 | 113.90 | 2,435,567 | -1.15(-1.00%) |
Oct 21, 2013 | 116.80 | 117.27 | 114.45 | 115.05 | 1,609,988 | -2.53(-2.15%) |
Oct 18, 2013 | 114.85 | 117.63 | 114.42 | 117.57 | 1,399,219 | +3.29(+2.88%) |
Oct 17, 2013 | 113.44 | 114.47 | 112.10 | 114.28 | 993,790 | +0.63(+0.56%) |
Oct 16, 2013 | 111.05 | 114.65 | 110.84 | 113.65 | 1,356,064 | +3.51(+3.19%) |
Oct 15, 2013 | 109.98 | 112.06 | 109.13 | 110.14 | 1,105,575 | +0.38(+0.35%) |
Oct 14, 2013 | 107.52 | 110.12 | 107.32 | 109.76 | 831,167 | +0.93(+0.86%) |
Oct 11, 2013 | 108.03 | 110.14 | 106.79 | 108.83 | 967,186 | +0.48(+0.44%) |
Oct 10, 2013 | 105.63 | 108.83 | 105.55 | 108.35 | 1,044,957 | +4.26(+4.09%) |
Oct 09, 2013 | 105.16 | 105.89 | 102.77 | 104.10 | 1,276,409 | -1.36(-1.29%) |
Oct 08, 2013 | 107.83 | 109.40 | 104.69 | 105.46 | 1,384,684 | -2.02(-1.88%) |
Oct 07, 2013 | 108.61 | 108.91 | 107.38 | 107.48 | 1,137,693 | -2.44(-2.22%) |
Oct 04, 2013 | 108.82 | 110.96 | 108.41 | 109.92 | 1,304,851 | +1.58(+1.46%) |
Oct 03, 2013 | 107.46 | 109.00 | 106.71 | 108.33 | 1,260,310 | +0.45(+0.41%) |
Oct 02, 2013 | 107.79 | 109.12 | 106.23 | 107.89 | 1,354,009 | -0.38(-0.35%) |
Oct 01, 2013 | 104.24 | 109.80 | 103.92 | 108.27 | 1,718,401 | +4.61(+4.45%) |
Sep 27, 2013 | 104.18 | 104.90 | 102.63 | 103.65 | 1,139,573 | -0.67(-0.64%) |
Sep 26, 2013 | 103.55 | 104.70 | 102.88 | 104.32 | 1,085,664 | +0.64(+0.62%) |
Sep 25, 2013 | 102.82 | 105.13 | 102.82 | 103.68 | 1,610,734 | +1.06(+1.03%) |
Sep 24, 2013 | 101.45 | 104.12 | 100.07 | 102.62 | 1,848,133 | +2.75(+2.75%) |
Sep 23, 2013 | 98.01 | 100.03 | 97.66 | 99.87 | 795,575 | +1.78(+1.81%) |
Sep 20, 2013 | 99.27 | 99.50 | 97.75 | 98.09 | 1,697,039 | -0.93(-0.94%) |
Sep 19, 2013 | 100.57 | 101.15 | 98.68 | 99.02 | 766,305 | -1.31(-1.31%) |
Sep 18, 2013 | 98.57 | 100.54 | 97.71 | 100.34 | 765,605 | +1.93(+1.96%) |
Sep 17, 2013 | 98.09 | 99.10 | 97.65 | 98.40 | 703,573 | +0.62(+0.64%) |
Sep 16, 2013 | 98.48 | 99.03 | 97.65 | 97.78 | 888,158 | -0.05(-0.05%) |
Sep 13, 2013 | 98.33 | 99.27 | 97.32 | 97.83 | 625,368 | -0.47(-0.47%) |
Sep 12, 2013 | 99.49 | 100.77 | 98.00 | 98.30 | 1,356,115 | -0.49(-0.49%) |
Sep 11, 2013 | 99.01 | 99.67 | 96.92 | 98.78 | 2,536,677 | -1.82(-1.81%) |
Sep 10, 2013 | 97.72 | 100.84 | 96.98 | 100.60 | 2,876,209 | +4.08(+4.23%) |
Sep 09, 2013 | 95.59 | 97.63 | 95.07 | 96.52 | 1,323,439 | +1.24(+1.31%) |
Sep 06, 2013 | 95.21 | 96.84 | 94.85 | 95.27 | 1,723,640 | +0.79(+0.83%) |
Sep 05, 2013 | 92.83 | 94.90 | 92.63 | 94.49 | 1,013,042 | +2.00(+2.16%) |
Sep 04, 2013 | 91.51 | 93.07 | 91.23 | 92.49 | 771,721 | +0.54(+0.59%) |
Sep 03, 2013 | 91.22 | 92.61 | 90.80 | 91.94 | 805,121 | +2.29(+2.56%) |
Aug 30, 2013 | 91.15 | 91.37 | 89.39 | 89.65 | 799,896 | -1.41(-1.55%) |
Aug 29, 2013 | 91.81 | 92.03 | 90.66 | 91.06 | 580,838 | -0.85(-0.92%) |
Aug 28, 2013 | 91.17 | 92.48 | 90.17 | 91.90 | 990,882 | +1.26(+1.39%) |
Aug 27, 2013 | 90.92 | 92.07 | 90.29 | 90.64 | 613,914 | -0.80(-0.87%) |
Aug 26, 2013 | 91.29 | 91.83 | 91.09 | 91.44 | 499,093 | +0.21(+0.23%) |
Aug 23, 2013 | 90.57 | 91.63 | 89.70 | 91.22 | 441,397 | +0.92(+1.02%) |
Aug 22, 2013 | 89.01 | 91.12 | 89.01 | 90.30 | 388,591 | +1.41(+1.59%) |
Aug 21, 2013 | 91.53 | 91.53 | 88.70 | 88.89 | 808,907 | -2.06(-2.26%) |
Aug 20, 2013 | 89.40 | 92.06 | 89.35 | 90.95 | 838,311 | +1.34(+1.50%) |
Aug 19, 2013 | 90.15 | 90.92 | 89.43 | 89.61 | 994,538 | -0.35(-0.39%) |
Aug 16, 2013 | 88.82 | 90.44 | 88.14 | 89.96 | 739,747 | +0.97(+1.09%) |
Aug 15, 2013 | 88.27 | 89.82 | 87.56 | 88.99 | 591,023 | -0.17(-0.20%) |
Aug 14, 2013 | 89.03 | 89.75 | 88.59 | 89.16 | 1,064,619 | -0.49(-0.54%) |
Aug 13, 2013 | 91.82 | 91.82 | 89.12 | 89.65 | 1,646,756 | -2.24(-2.44%) |
Aug 12, 2013 | 92.59 | 93.23 | 91.70 | 91.89 | 1,399,750 | -1.17(-1.25%) |
Aug 09, 2013 | 93.67 | 93.68 | 92.25 | 93.06 | 1,181,203 | +0.26(+0.28%) |
Aug 08, 2013 | 93.77 | 95.16 | 89.61 | 92.80 | 2,840,823 | -1.02(-1.09%) |
Aug 07, 2013 | 94.46 | 95.28 | 93.18 | 93.82 | 1,576,110 | -0.47(-0.49%) |
Aug 06, 2013 | 95.32 | 95.65 | 92.45 | 94.28 | 1,160,944 | -0.47(-0.49%) |
Aug 05, 2013 | 95.14 | 95.58 | 94.31 | 94.75 | 1,198,947 | -0.54(-0.57%) |
Aug 02, 2013 | 93.57 | 96.21 | 93.11 | 95.29 | 1,485,452 | +1.75(+1.87%) |
Aug 01, 2013 | 90.01 | 94.58 | 90.01 | 93.54 | 1,459,414 | +3.86(+4.30%) |
Jul 31, 2013 | 89.58 | 90.61 | 89.43 | 89.69 | 664,982 | +0.72(+0.81%) |
Jul 30, 2013 | 89.16 | 89.88 | 88.17 | 88.97 | 597,762 | +0.12(+0.13%) |
Jul 29, 2013 | 89.48 | 89.81 | 88.37 | 88.85 | 574,692 | -0.84(-0.93%) |
Jul 26, 2013 | 89.47 | 89.70 | 88.35 | 89.69 | 550,364 | -0.19(-0.22%) |
Jul 25, 2013 | 89.06 | 90.94 | 88.93 | 89.88 | 945,881 | +0.83(+0.93%) |
Jul 24, 2013 | 92.51 | 92.51 | 88.50 | 89.06 | 1,694,120 | -3.00(-3.26%) |
Jul 23, 2013 | 92.80 | 94.16 | 91.87 | 92.06 | 906,566 | -0.28(-0.31%) |
Jul 22, 2013 | 93.43 | 93.37 | 92.24 | 92.34 | 744,748 | -1.03(-1.10%) |
Jul 19, 2013 | 92.31 | 93.59 | 91.24 | 93.37 | 1,219,918 | +1.01(+1.09%) |
Jul 18, 2013 | 91.93 | 93.86 | 91.34 | 92.36 | 1,451,980 | +2.45(+2.72%) |
Jul 17, 2013 | 90.36 | 90.60 | 89.34 | 89.91 | 843,716 | -0.13(-0.14%) |
Jul 16, 2013 | 90.04 | 90.36 | 88.92 | 90.04 | 620,447 | +0.34(+0.38%) |
Jul 15, 2013 | 90.01 | 90.91 | 89.24 | 89.70 | 682,734 | -0.46(-0.51%) |
Jul 12, 2013 | 89.60 | 90.24 | 88.60 | 90.15 | 933,715 | +0.17(+0.18%) |
Jul 11, 2013 | 89.86 | 91.12 | 88.70 | 89.99 | 1,600,397 | +1.62(+1.84%) |
Jul 10, 2013 | 89.45 | 89.74 | 88.11 | 88.37 | 1,297,505 | -0.76(-0.85%) |
Jul 09, 2013 | 87.82 | 89.33 | 87.18 | 89.12 | 1,095,481 | +1.45(+1.65%) |
Jul 08, 2013 | 88.73 | 89.39 | 87.46 | 87.68 | 960,583 | -1.39(-1.56%) |
Jul 05, 2013 | 87.68 | 89.23 | 87.38 | 89.06 | 827,161 | +2.09(+2.40%) |
Jul 03, 2013 | 87.38 | 87.47 | 86.59 | 86.98 | 507,213 | +0.21(+0.25%) |
Jul 02, 2013 | 84.70 | 87.09 | 84.51 | 86.76 | 1,071,416 | +1.60(+1.88%) |
Jul 01, 2013 | 84.23 | 85.99 | 84.11 | 85.16 | 757,140 | +1.54(+1.84%) |
Jun 28, 2013 | 82.34 | 84.33 | 82.10 | 83.62 | 838,327 | +0.87(+1.06%) |
Jun 26, 2013 | 82.53 | 83.75 | 81.34 | 82.75 | 662,825 | +0.85(+1.03%) |
Jun 25, 2013 | 81.97 | 82.42 | 80.79 | 81.90 | 667,398 | +1.00(+1.24%) |
Jun 24, 2013 | 80.22 | 82.04 | 79.45 | 80.90 | 1,082,613 | -0.91(-1.12%) |
Jun 21, 2013 | 82.55 | 82.99 | 80.25 | 81.82 | 936,979 | -0.29(-0.36%) |
Jun 20, 2013 | 83.22 | 84.05 | 81.80 | 82.11 | 1,224,714 | -3.03(-3.56%) |
Jun 19, 2013 | 86.15 | 86.57 | 84.65 | 85.14 | 547,631 | -0.99(-1.15%) |
Jun 18, 2013 | 85.17 | 87.09 | 85.03 | 86.13 | 947,596 | +1.11(+1.30%) |
Jun 17, 2013 | 84.66 | 86.13 | 84.25 | 85.02 | 936,511 | +1.16(+1.38%) |
Jun 14, 2013 | 85.51 | 85.67 | 83.25 | 83.87 | 823,322 | -1.21(-1.43%) |
Jun 13, 2013 | 83.15 | 85.21 | 82.80 | 85.08 | 1,154,360 | +1.92(+2.31%) |
Jun 12, 2013 | 83.47 | 84.99 | 82.42 | 83.16 | 1,660,003 | +1.02(+1.24%) |
Jun 11, 2013 | 81.51 | 82.91 | 81.23 | 82.14 | 893,566 | -1.09(-1.31%) |
Jun 10, 2013 | 82.22 | 83.35 | 81.50 | 83.22 | 723,703 | +1.03(+1.25%) |
Jun 07, 2013 | 80.96 | 83.08 | 80.19 | 82.19 | 703,149 | +1.54(+1.90%) |
Jun 06, 2013 | 78.89 | 80.72 | 78.89 | 80.66 | 930,905 | +1.94(+2.47%) |
Jun 05, 2013 | 80.56 | 80.75 | 78.56 | 78.72 | 801,998 | -1.83(-2.27%) |
Jun 04, 2013 | 80.96 | 81.59 | 79.58 | 80.54 | 871,004 | -0.21(-0.26%) |
Jun 03, 2013 | 79.31 | 81.05 | 79.06 | 80.76 | 1,112,172 | +1.92(+2.44%) |
May 31, 2013 | 81.89 | 81.98 | 78.69 | 78.83 | 1,441,620 | -3.62(-4.40%) |
May 30, 2013 | 82.64 | 83.21 | 81.52 | 82.46 | 934,235 | -0.28(-0.34%) |
May 29, 2013 | 82.55 | 83.74 | 81.91 | 82.74 | 703,352 | +0.01(+0.01%) |
May 28, 2013 | 83.10 | 84.05 | 82.23 | 82.73 | 985,325 | +1.63(+2.01%) |
May 24, 2013 | 80.64 | 81.14 | 79.57 | 81.10 | 861,711 | -0.51(-0.62%) |
May 23, 2013 | 80.54 | 81.80 | 79.87 | 81.60 | 1,104,801 | -0.46(-0.56%) |
May 22, 2013 | 83.34 | 84.89 | 81.35 | 82.06 | 963,731 | -1.56(-1.87%) |
May 21, 2013 | 84.71 | 85.49 | 83.41 | 83.62 | 1,040,806 | -1.22(-1.44%) |
May 20, 2013 | 84.20 | 85.68 | 83.89 | 84.85 | 836,701 | +0.62(+0.74%) |
May 17, 2013 | 82.58 | 84.65 | 82.53 | 84.23 | 1,525,098 | +2.56(+3.13%) |
May 16, 2013 | 81.73 | 83.08 | 81.50 | 81.67 | 1,159,342 | +0.05(+0.06%) |
May 15, 2013 | 81.02 | 82.43 | 80.71 | 81.62 | 1,552,599 | +1.47(+1.83%) |
May 13, 2013 | 80.16 | 80.75 | 78.81 | 80.15 | 1,363,632 | +0.03(+0.04%) |
May 10, 2013 | 81.17 | 81.17 | 78.03 | 80.13 | 1,864,284 | -1.49(-1.82%) |
May 09, 2013 | 80.56 | 82.43 | 80.42 | 81.61 | 1,963,998 | -0.90(-1.10%) |
May 08, 2013 | 81.81 | 83.38 | 81.47 | 82.52 | 1,517,522 | +0.71(+0.87%) |
May 07, 2013 | 80.13 | 82.25 | 79.74 | 81.81 | 1,478,049 | +2.84(+3.59%) |
May 06, 2013 | 78.30 | 79.86 | 77.77 | 78.97 | 1,125,858 | +0.67(+0.86%) |
May 03, 2013 | 76.98 | 79.28 | 76.80 | 78.30 | 1,021,647 | +2.57(+3.39%) |
May 02, 2013 | 75.57 | 76.11 | 74.45 | 75.73 | 1,713,578 | +0.46(+0.61%) |
May 01, 2013 | 77.61 | 77.61 | 75.04 | 75.28 | 1,099,283 | -2.38(-3.07%) |
Apr 30, 2013 | 78.42 | 78.90 | 77.34 | 77.66 | 955,967 | -0.95(-1.21%) |
Apr 29, 2013 | 77.85 | 79.31 | 77.21 | 78.61 | 1,335,709 | +1.81(+2.35%) |
Apr 26, 2013 | 76.80 | 77.27 | 76.21 | 76.80 | 1,134,344 | -0.47(-0.60%) |
Apr 25, 2013 | 76.55 | 78.99 | 76.28 | 77.27 | 1,983,141 | +1.10(+1.44%) |
Apr 24, 2013 | 74.16 | 76.91 | 74.15 | 76.17 | 1,632,712 | +2.36(+3.20%) |
Apr 23, 2013 | 73.33 | 74.00 | 72.04 | 73.81 | 1,589,776 | +0.33(+0.45%) |
Apr 22, 2013 | 70.90 | 73.68 | 70.30 | 73.48 | 1,527,000 | +2.48(+3.49%) |
Apr 19, 2013 | 71.95 | 72.28 | 70.42 | 71.00 | 815,302 | -0.52(-0.73%) |
Apr 18, 2013 | 72.49 | 72.93 | 70.73 | 71.53 | 1,395,426 | -0.45(-0.62%) |
Apr 17, 2013 | 73.20 | 73.51 | 71.39 | 71.97 | 1,376,186 | -2.70(-3.62%) |
Apr 16, 2013 | 73.93 | 74.89 | 72.43 | 74.67 | 1,141,034 | +2.01(+2.77%) |
Apr 15, 2013 | 76.75 | 76.75 | 72.24 | 72.66 | 1,880,006 | -5.37(-6.89%) |
Apr 12, 2013 | 79.24 | 79.32 | 75.52 | 78.04 | 1,462,195 | -1.94(-2.43%) |
Apr 11, 2013 | 80.80 | 81.03 | 78.42 | 79.98 | 1,219,785 | -0.75(-0.93%) |
Apr 10, 2013 | 82.42 | 82.84 | 80.49 | 80.73 | 888,687 | -1.38(-1.68%) |
Apr 09, 2013 | 80.66 | 82.16 | 80.62 | 82.11 | 791,338 | +1.28(+1.59%) |
Apr 08, 2013 | 79.09 | 80.83 | 79.00 | 80.82 | 878,708 | +1.96(+2.49%) |
Apr 05, 2013 | 76.95 | 79.34 | 76.95 | 78.86 | 797,522 | +0.41(+0.52%) |
Apr 04, 2013 | 79.33 | 79.51 | 77.83 | 78.45 | 773,628 | -0.71(-0.90%) |
Apr 03, 2013 | 81.62 | 82.01 | 78.28 | 79.16 | 1,209,946 | -2.29(-2.82%) |
Apr 02, 2013 | 84.63 | 84.79 | 81.17 | 81.46 | 1,178,729 | -3.11(-3.68%) |
Apr 01, 2013 | 84.71 | 84.78 | 83.72 | 84.57 | 835,567 | +0.10(+0.11%) |
Mar 28, 2013 | 85.22 | 85.70 | 84.28 | 84.47 | 526,347 | -0.61(-0.72%) |
Mar 27, 2013 | 85.23 | 85.61 | 84.37 | 85.08 | 591,107 | -0.49(-0.57%) |
Mar 26, 2013 | 84.86 | 85.81 | 84.65 | 85.57 | 686,476 | +1.05(+1.24%) |
Mar 25, 2013 | 83.40 | 85.57 | 83.16 | 84.52 | 1,273,098 | +1.87(+2.26%) |
Mar 22, 2013 | 83.89 | 84.04 | 82.44 | 82.65 | 1,789,287 | -1.08(-1.29%) |
Mar 21, 2013 | 86.24 | 86.67 | 83.41 | 83.73 | 2,018,669 | -2.90(-3.34%) |
Mar 20, 2013 | 87.05 | 87.34 | 85.99 | 86.63 | 568,723 | +0.33(+0.38%) |
Mar 19, 2013 | 88.12 | 88.72 | 85.13 | 86.30 | 1,586,918 | -1.95(-2.21%) |
Mar 18, 2013 | 88.17 | 90.10 | 88.08 | 88.25 | 757,131 | -1.83(-2.03%) |
Mar 15, 2013 | 89.88 | 91.33 | 89.64 | 90.08 | 946,309 | +0.40(+0.44%) |
Mar 14, 2013 | 87.72 | 89.71 | 87.69 | 89.68 | 800,928 | +1.98(+2.26%) |
Mar 13, 2013 | 88.40 | 88.91 | 87.62 | 87.69 | 820,435 | -0.78(-0.88%) |
Mar 12, 2013 | 88.48 | 88.79 | 87.54 | 88.47 | 658,270 | +0.38(+0.43%) |
Mar 11, 2013 | 88.33 | 88.80 | 87.31 | 88.09 | 618,939 | -0.48(-0.54%) |
Mar 08, 2013 | 89.11 | 89.29 | 88.02 | 88.57 | 1,285,216 | +1.02(+1.17%) |
Mar 07, 2013 | 85.81 | 88.18 | 85.46 | 87.55 | 1,291,012 | +1.65(+1.92%) |
Mar 06, 2013 | 84.14 | 85.92 | 83.57 | 85.90 | 1,317,021 | +2.16(+2.58%) |
Mar 05, 2013 | 83.70 | 84.51 | 83.34 | 83.74 | 1,256,744 | +0.67(+0.81%) |
Mar 04, 2013 | 83.38 | 84.97 | 81.87 | 83.07 | 1,663,685 | -0.31(-0.37%) |
Mar 01, 2013 | 84.43 | 84.64 | 82.87 | 83.38 | 1,571,577 | -2.13(-2.49%) |
Feb 28, 2013 | 85.45 | 86.18 | 84.91 | 85.51 | 2,675,409 | +3.92(+4.80%) |
Feb 27, 2013 | 79.82 | 82.00 | 79.47 | 81.59 | 848,089 | +1.57(+1.97%) |
Feb 26, 2013 | 80.34 | 80.53 | 78.27 | 80.02 | 1,146,035 | -1.50(-1.84%) |
Feb 22, 2013 | 79.31 | 81.61 | 79.11 | 81.51 | 877,452 | +2.59(+3.29%) |
Feb 21, 2013 | 80.04 | 80.06 | 77.74 | 78.92 | 1,242,623 | -1.18(-1.47%) |
Feb 20, 2013 | 82.31 | 82.36 | 79.98 | 80.10 | 1,046,093 | -2.40(-2.91%) |
Feb 19, 2013 | 81.84 | 83.11 | 81.29 | 82.50 | 685,639 | +0.99(+1.22%) |
Feb 15, 2013 | 82.77 | 82.87 | 81.10 | 81.51 | 788,327 | -1.48(-1.78%) |
Feb 14, 2013 | 82.97 | 83.37 | 81.98 | 82.98 | 654,356 | +0.01(+0.01%) |
Feb 13, 2013 | 82.68 | 83.62 | 82.46 | 82.97 | 523,419 | +0.57(+0.70%) |
Feb 12, 2013 | 82.73 | 83.15 | 82.06 | 82.40 | 626,223 | -0.33(-0.40%) |
Feb 11, 2013 | 83.28 | 83.57 | 82.11 | 82.73 | 314,552 | -0.60(-0.72%) |
Feb 08, 2013 | 82.62 | 83.67 | 82.57 | 83.33 | 550,199 | +1.06(+1.29%) |
Feb 07, 2013 | 84.11 | 84.12 | 82.11 | 82.27 | 948,342 | -1.72(-2.05%) |
Feb 06, 2013 | 82.65 | 84.02 | 82.44 | 83.99 | 959,829 | +2.73(+3.36%) |
Feb 04, 2013 | 81.48 | 81.84 | 80.66 | 81.26 | 767,365 | -0.71(-0.87%) |
Feb 01, 2013 | 81.31 | 82.48 | 80.96 | 81.97 | 423,224 | +1.20(+1.49%) |
Jan 31, 2013 | 80.68 | 81.45 | 79.68 | 80.77 | 955,906 | -0.32(-0.40%) |
Jan 30, 2013 | 81.06 | 83.27 | 80.87 | 81.09 | 913,067 | -0.23(-0.29%) |
Jan 29, 2013 | 79.38 | 81.40 | 79.26 | 81.32 | 707,345 | +2.19(+2.76%) |
Jan 28, 2013 | 80.53 | 80.53 | 78.87 | 79.13 | 630,156 | -1.10(-1.37%) |
Jan 25, 2013 | 78.86 | 80.41 | 78.73 | 80.23 | 926,129 | +1.75(+2.23%) |
Jan 24, 2013 | 79.54 | 79.80 | 77.56 | 78.48 | 2,286,217 | -0.86(-1.08%) |
Jan 23, 2013 | 80.30 | 80.55 | 79.03 | 79.34 | 1,343,998 | -1.36(-1.69%) |
Jan 22, 2013 | 80.72 | 80.74 | 79.48 | 80.70 | 747,853 | -0.02(-0.02%) |
Jan 18, 2013 | 80.08 | 81.34 | 79.75 | 80.72 | 885,336 | +0.97(+1.22%) |
Jan 17, 2013 | 79.92 | 80.51 | 79.48 | 79.75 | 664,835 | +0.42(+0.53%) |
Jan 16, 2013 | 78.95 | 79.47 | 78.18 | 79.33 | 486,351 | +0.37(+0.47%) |
Jan 15, 2013 | 78.23 | 79.32 | 77.80 | 78.96 | 657,889 | +0.19(+0.25%) |
Jan 14, 2013 | 79.18 | 79.76 | 78.01 | 78.76 | 1,014,508 | -0.68(-0.86%) |
Jan 11, 2013 | 79.63 | 79.92 | 78.57 | 79.45 | 1,097,228 | -0.14(-0.17%) |
Jan 10, 2013 | 79.48 | 79.91 | 78.67 | 79.58 | 969,961 | +1.13(+1.44%) |
Jan 09, 2013 | 78.22 | 79.40 | 77.54 | 78.45 | 1,612,233 | +0.42(+0.54%) |
Jan 08, 2013 | 76.37 | 79.87 | 75.91 | 78.04 | 2,643,330 | +1.55(+2.03%) |
Jan 07, 2013 | 74.45 | 76.66 | 73.93 | 76.48 | 1,156,903 | +1.23(+1.64%) |
Jan 04, 2013 | 74.73 | 75.92 | 74.61 | 75.25 | 1,172,455 | +1.37(+1.85%) |
Jan 03, 2013 | 73.57 | 75.14 | 72.99 | 73.88 | 941,143 | -0.02(-0.03%) |
Jan 02, 2013 | 72.50 | 73.94 | 71.93 | 73.90 | 1,295,594 | +2.49(+3.48%) |
Dec 31, 2012 | 68.67 | 71.48 | 68.50 | 71.41 | 870,648 | +2.59(+3.77%) |
Dec 28, 2012 | 69.96 | 69.96 | 68.59 | 68.81 | 969,564 | -1.62(-2.30%) |
Dec 27, 2012 | 71.05 | 71.08 | 69.56 | 70.44 | 646,730 | -0.46(-0.64%) |
Dec 26, 2012 | 71.47 | 71.90 | 70.62 | 70.89 | 864,834 | +0.11(+0.15%) |
Dec 24, 2012 | 71.71 | 72.08 | 70.72 | 70.79 | 292,841 | -1.29(-1.79%) |
Dec 21, 2012 | 72.09 | 72.58 | 71.11 | 72.08 | 1,052,152 | -1.18(-1.61%) |
Dec 20, 2012 | 72.88 | 73.73 | 71.63 | 73.26 | 2,234,104 | +0.44(+0.60%) |
Dec 19, 2012 | 72.77 | 73.62 | 71.72 | 72.82 | 868,941 | +0.05(+0.07%) |
Dec 18, 2012 | 71.07 | 73.19 | 71.07 | 72.77 | 892,534 | +1.70(+2.39%) |
Dec 17, 2012 | 70.45 | 71.30 | 70.30 | 71.07 | 1,148,189 | +0.34(+0.48%) |
Dec 14, 2012 | 70.27 | 71.31 | 70.27 | 70.73 | 981,727 | +0.08(+0.11%) |
Dec 13, 2012 | 72.68 | 72.78 | 70.24 | 70.65 | 1,773,012 | -2.18(-2.99%) |
Dec 12, 2012 | 73.40 | 73.74 | 72.30 | 72.83 | 918,043 | -0.29(-0.40%) |
Dec 11, 2012 | 72.64 | 74.48 | 72.57 | 73.12 | 1,486,251 | +0.84(+1.16%) |
Dec 10, 2012 | 71.95 | 72.46 | 71.44 | 72.28 | 878,158 | +0.17(+0.24%) |
Dec 07, 2012 | 72.29 | 72.33 | 71.47 | 72.11 | 1,036,589 | +0.07(+0.09%) |
Dec 06, 2012 | 72.14 | 72.68 | 70.66 | 72.04 | 1,070,496 | -0.87(-1.20%) |
Dec 05, 2012 | 71.14 | 73.63 | 70.96 | 72.92 | 1,672,980 | +2.63(+3.75%) |
Dec 04, 2012 | 69.28 | 70.58 | 68.92 | 70.28 | 1,326,180 | +3.53(+5.28%) |
Nov 30, 2012 | 66.56 | 67.25 | 66.29 | 66.75 | 1,794,910 | -0.13(-0.19%) |
Nov 29, 2012 | 67.00 | 67.56 | 66.62 | 66.88 | 843,686 | +0.82(+1.24%) |
Nov 28, 2012 | 65.10 | 66.18 | 64.20 | 66.06 | 1,269,078 | +0.11(+0.16%) |
Nov 27, 2012 | 67.56 | 67.84 | 65.82 | 65.96 | 1,282,355 | -1.73(-2.56%) |
Nov 26, 2012 | 68.29 | 68.47 | 66.88 | 67.69 | 749,443 | -1.33(-1.93%) |
Nov 23, 2012 | 68.93 | 69.45 | 68.35 | 69.02 | 224,097 | +0.48(+0.69%) |
Nov 21, 2012 | 68.63 | 69.09 | 67.76 | 68.54 | 573,035 | +0.10(+0.14%) |
Nov 20, 2012 | 68.59 | 69.02 | 67.53 | 68.45 | 882,542 | -0.41(-0.59%) |
Nov 19, 2012 | 67.29 | 69.12 | 67.29 | 68.85 | 1,104,083 | +2.80(+4.24%) |
Nov 16, 2012 | 66.96 | 67.25 | 65.45 | 66.06 | 1,188,312 | -0.71(-1.06%) |
Nov 15, 2012 | 66.43 | 67.29 | 65.62 | 66.76 | 1,022,298 | +0.32(+0.48%) |
Nov 14, 2012 | 68.05 | 68.05 | 66.15 | 66.44 | 813,237 | -1.07(-1.58%) |
Nov 13, 2012 | 67.66 | 68.81 | 66.93 | 67.51 | 892,186 | -0.53(-0.79%) |
Nov 12, 2012 | 68.51 | 68.83 | 67.08 | 68.05 | 736,830 | +0.09(+0.13%) |
Nov 09, 2012 | 66.59 | 69.27 | 66.59 | 67.96 | 1,271,360 | +0.09(+0.13%) |
Nov 08, 2012 | 72.10 | 74.17 | 66.56 | 67.87 | 3,008,391 | -3.15(-4.43%) |
Nov 07, 2012 | 70.99 | 72.40 | 70.24 | 71.02 | 1,041,272 | -2.80(-3.79%) |
Nov 06, 2012 | 72.30 | 74.16 | 71.65 | 73.82 | 1,598,716 | +2.01(+2.80%) |
Nov 05, 2012 | 70.99 | 72.11 | 70.15 | 71.81 | 1,067,143 | +1.79(+2.55%) |
Nov 02, 2012 | 70.76 | 71.63 | 69.56 | 70.02 | 894,902 | -0.49(-0.69%) |