Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 95.19 | 95.39 | 94.48 | 94.82 | 499,599 | -0.87(-0.90%) |
Aug 29, 2013 | 95.68 | 96.24 | 95.57 | 95.68 | 310,821 | +0.20(+0.21%) |
Aug 28, 2013 | 95.21 | 95.73 | 95.01 | 95.48 | 1,305,228 | -0.49(-0.52%) |
Aug 27, 2013 | 95.82 | 96.53 | 95.79 | 95.98 | 729,295 | -1.07(-1.10%) |
Aug 26, 2013 | 97.26 | 97.27 | 96.81 | 97.05 | 420,211 | -0.13(-0.14%) |
Aug 23, 2013 | 96.85 | 97.20 | 96.47 | 97.18 | 413,890 | +0.56(+0.58%) |
Aug 22, 2013 | 96.68 | 97.15 | 96.46 | 96.61 | 425,503 | -0.23(-0.24%) |
Aug 21, 2013 | 97.31 | 97.66 | 96.71 | 96.84 | 405,138 | -0.62(-0.63%) |
Aug 20, 2013 | 97.08 | 98.15 | 96.87 | 97.46 | 482,760 | -0.70(-0.71%) |
Aug 19, 2013 | 98.24 | 98.78 | 98.06 | 98.16 | 1,159,468 | +0.62(+0.63%) |
Aug 16, 2013 | 97.80 | 97.81 | 96.98 | 97.54 | 485,105 | +0.20(+0.21%) |
Aug 15, 2013 | 97.21 | 97.58 | 96.61 | 97.34 | 461,474 | -2.11(-2.12%) |
Aug 14, 2013 | 100.10 | 100.30 | 99.41 | 99.45 | 399,331 | +0.47(+0.48%) |
Aug 13, 2013 | 98.65 | 99.34 | 98.06 | 98.97 | 536,991 | +0.67(+0.68%) |
Aug 12, 2013 | 97.89 | 98.57 | 97.82 | 98.30 | 557,602 | -1.39(-1.39%) |
Aug 09, 2013 | 99.39 | 100.28 | 99.36 | 99.69 | 335,852 | -0.46(-0.46%) |
Aug 08, 2013 | 100.23 | 100.52 | 99.65 | 100.16 | 314,440 | +0.84(+0.84%) |
Aug 07, 2013 | 99.58 | 99.70 | 99.01 | 99.32 | 526,980 | -0.65(-0.65%) |
Aug 06, 2013 | 99.67 | 100.35 | 99.39 | 99.96 | 726,000 | +1.46(+1.48%) |
Aug 05, 2013 | 98.17 | 98.56 | 98.01 | 98.50 | 638,505 | +1.76(+1.82%) |
Aug 02, 2013 | 95.85 | 96.80 | 95.48 | 96.74 | 470,168 | +0.93(+0.97%) |
Aug 01, 2013 | 95.76 | 96.12 | 95.43 | 95.81 | 1,302,186 | +0.36(+0.38%) |
Jul 31, 2013 | 94.40 | 95.75 | 94.35 | 95.46 | 912,460 | +2.90(+3.14%) |
Jul 30, 2013 | 93.89 | 93.93 | 92.44 | 92.55 | 467,538 | -0.90(-0.96%) |
Jul 29, 2013 | 93.09 | 93.60 | 93.03 | 93.45 | 352,689 | +0.32(+0.34%) |
Jul 26, 2013 | 92.17 | 93.17 | 91.91 | 93.13 | 453,447 | -0.36(-0.38%) |
Jul 25, 2013 | 92.77 | 93.64 | 92.69 | 93.49 | 407,518 | -0.23(-0.24%) |
Jul 24, 2013 | 94.76 | 94.78 | 93.63 | 93.72 | 581,969 | -1.04(-1.10%) |
Jul 23, 2013 | 95.32 | 95.34 | 94.51 | 94.76 | 566,596 | -0.30(-0.31%) |
Jul 22, 2013 | 95.45 | 95.81 | 95.01 | 95.06 | 405,864 | -0.08(-0.09%) |
Jul 19, 2013 | 94.58 | 95.19 | 94.49 | 95.14 | 978,462 | +1.27(+1.36%) |
Jul 18, 2013 | 93.74 | 93.96 | 93.61 | 93.87 | 667,287 | +1.10(+1.19%) |
Jul 17, 2013 | 92.93 | 93.10 | 92.28 | 92.77 | 407,144 | +0.30(+0.32%) |
Jul 16, 2013 | 92.41 | 92.65 | 91.87 | 92.47 | 456,778 | -0.46(-0.49%) |
Jul 15, 2013 | 92.52 | 92.97 | 92.34 | 92.93 | 478,657 | +0.95(+1.04%) |
Jul 12, 2013 | 92.39 | 92.56 | 91.64 | 91.98 | 569,025 | -1.58(-1.69%) |
Jul 11, 2013 | 92.75 | 93.61 | 92.39 | 93.55 | 678,372 | +2.86(+3.16%) |
Jul 10, 2013 | 89.99 | 91.14 | 89.88 | 90.69 | 501,012 | +0.11(+0.12%) |
Jul 09, 2013 | 90.76 | 90.63 | 90.08 | 90.58 | 382,509 | +0.24(+0.26%) |
Jul 08, 2013 | 90.81 | 90.83 | 90.10 | 90.35 | 627,740 | +0.87(+0.97%) |
Jul 05, 2013 | 89.71 | 89.87 | 88.96 | 89.48 | 417,309 | +1.11(+1.26%) |
Jul 03, 2013 | 88.13 | 88.62 | 87.90 | 88.36 | 278,760 | +0.14(+0.16%) |
Jul 02, 2013 | 88.26 | 88.76 | 87.80 | 88.22 | 390,505 | -0.90(-1.01%) |
Jul 01, 2013 | 88.58 | 89.93 | 88.56 | 89.12 | 719,288 | +1.57(+1.79%) |
Jun 28, 2013 | 87.69 | 88.02 | 86.84 | 87.55 | 993,284 | -0.07(-0.08%) |
Jun 27, 2013 | 87.24 | 88.32 | 87.23 | 87.62 | 527,419 | +0.03(+0.03%) |
Jun 26, 2013 | 88.21 | 88.21 | 87.42 | 87.59 | 861,324 | -0.15(-0.17%) |
Jun 25, 2013 | 87.76 | 88.13 | 87.29 | 87.74 | 1,696,596 | +1.21(+1.40%) |
Jun 24, 2013 | 85.43 | 86.82 | 85.37 | 86.53 | 1,318,803 | -0.08(-0.09%) |
Jun 21, 2013 | 88.08 | 88.08 | 86.18 | 86.61 | 801,045 | +0.01(+0.01%) |
Jun 20, 2013 | 88.08 | 88.27 | 86.31 | 86.60 | 1,340,229 | -3.77(-4.17%) |
Jun 19, 2013 | 91.29 | 92.16 | 90.29 | 90.37 | 1,111,583 | +0.57(+0.64%) |
Jun 18, 2013 | 89.42 | 90.20 | 89.30 | 89.80 | 798,000 | -0.78(-0.87%) |
Jun 17, 2013 | 91.17 | 91.53 | 90.23 | 90.58 | 661,254 | +0.89(+0.99%) |
Jun 14, 2013 | 89.77 | 90.27 | 89.58 | 89.69 | 660,176 | -1.30(-1.43%) |
Jun 13, 2013 | 89.93 | 91.18 | 89.74 | 90.99 | 493,966 | +1.14(+1.27%) |
Jun 12, 2013 | 91.05 | 91.08 | 89.76 | 89.85 | 357,119 | -0.28(-0.31%) |
Jun 11, 2013 | 90.00 | 90.58 | 89.90 | 90.13 | 709,506 | -2.38(-2.57%) |
Jun 10, 2013 | 92.06 | 92.55 | 91.58 | 92.51 | 911,545 | -0.14(-0.15%) |
Jun 07, 2013 | 90.96 | 92.83 | 90.83 | 92.65 | 1,215,997 | +2.10(+2.32%) |
Jun 06, 2013 | 89.87 | 90.67 | 89.51 | 90.54 | 908,816 | +1.07(+1.20%) |
Jun 05, 2013 | 90.69 | 90.70 | 89.45 | 89.47 | 649,529 | -1.29(-1.42%) |
Jun 04, 2013 | 91.54 | 91.62 | 90.52 | 90.76 | 788,967 | -0.08(-0.08%) |
Jun 03, 2013 | 90.82 | 91.18 | 90.22 | 90.83 | 1,039,232 | +0.76(+0.85%) |
May 31, 2013 | 90.19 | 90.67 | 90.03 | 90.07 | 621,057 | -1.09(-1.19%) |
May 30, 2013 | 91.15 | 91.68 | 91.05 | 91.16 | 591,201 | +0.05(+0.05%) |
May 29, 2013 | 92.79 | 92.79 | 90.98 | 91.11 | 1,260,356 | -2.51(-2.68%) |
May 28, 2013 | 94.41 | 94.72 | 93.50 | 93.63 | 513,732 | +0.44(+0.47%) |
May 24, 2013 | 92.68 | 93.35 | 92.64 | 93.19 | 581,327 | +0.41(+0.44%) |
May 23, 2013 | 92.84 | 92.98 | 91.67 | 92.77 | 537,359 | -1.03(-1.10%) |
May 22, 2013 | 93.95 | 94.88 | 93.45 | 93.80 | 1,076,279 | +0.05(+0.06%) |
May 21, 2013 | 93.42 | 94.30 | 93.15 | 93.75 | 634,094 | -0.69(-0.73%) |
May 20, 2013 | 94.53 | 94.92 | 94.39 | 94.44 | 913,259 | +0.60(+0.64%) |
May 17, 2013 | 93.41 | 93.99 | 93.30 | 93.83 | 872,433 | -1.33(-1.40%) |
May 16, 2013 | 95.45 | 95.74 | 95.08 | 95.17 | 563,703 | -0.38(-0.40%) |
May 15, 2013 | 95.25 | 95.63 | 95.23 | 95.55 | 591,244 | +0.70(+0.74%) |
May 13, 2013 | 94.95 | 95.14 | 94.73 | 94.85 | 373,496 | +0.46(+0.49%) |
May 10, 2013 | 94.49 | 94.64 | 94.16 | 94.38 | 487,504 | +0.74(+0.79%) |
May 09, 2013 | 93.83 | 94.21 | 93.51 | 93.64 | 567,456 | -0.46(-0.49%) |
May 08, 2013 | 93.65 | 94.67 | 93.60 | 94.10 | 429,306 | +0.46(+0.49%) |
May 07, 2013 | 93.36 | 93.77 | 92.84 | 93.64 | 477,222 | +0.30(+0.33%) |
May 06, 2013 | 93.96 | 93.99 | 93.31 | 93.34 | 380,034 | -0.69(-0.73%) |
May 03, 2013 | 93.81 | 94.04 | 93.45 | 94.02 | 629,548 | +0.49(+0.52%) |
May 02, 2013 | 92.91 | 93.58 | 92.83 | 93.54 | 401,564 | +0.43(+0.46%) |
May 01, 2013 | 93.50 | 93.83 | 93.03 | 93.11 | 684,693 | +0.04(+0.04%) |
Apr 30, 2013 | 92.68 | 93.13 | 92.23 | 93.07 | 845,218 | +0.62(+0.68%) |
Apr 29, 2013 | 92.14 | 92.68 | 91.91 | 92.45 | 1,111,921 | +0.79(+0.86%) |
Apr 26, 2013 | 91.61 | 91.81 | 91.48 | 91.66 | 729,733 | +0.17(+0.18%) |
Apr 25, 2013 | 92.23 | 92.44 | 91.32 | 91.49 | 1,109,037 | -0.82(-0.89%) |
Apr 24, 2013 | 92.25 | 92.94 | 92.06 | 92.31 | 1,254,724 | -1.46(-1.56%) |
Apr 23, 2013 | 92.75 | 93.84 | 91.77 | 93.77 | 783,047 | +2.00(+2.18%) |
Apr 22, 2013 | 91.46 | 91.93 | 91.09 | 91.77 | 762,605 | -0.37(-0.40%) |
Apr 19, 2013 | 92.08 | 92.26 | 91.61 | 92.14 | 2,187,815 | +0.34(+0.37%) |
Apr 18, 2013 | 92.37 | 92.45 | 91.66 | 91.80 | 398,140 | +0.10(+0.11%) |
Apr 17, 2013 | 92.30 | 92.52 | 91.30 | 91.70 | 390,290 | -0.42(-0.45%) |
Apr 16, 2013 | 92.42 | 92.50 | 91.40 | 92.12 | 483,359 | -0.06(-0.07%) |
Apr 15, 2013 | 92.81 | 93.31 | 92.17 | 92.18 | 608,309 | -1.31(-1.40%) |
Apr 12, 2013 | 93.35 | 93.57 | 92.75 | 93.49 | 528,371 | -0.21(-0.23%) |
Apr 11, 2013 | 93.22 | 94.02 | 93.05 | 93.70 | 471,068 | +0.95(+1.03%) |
Apr 10, 2013 | 91.80 | 93.45 | 91.76 | 92.75 | 774,855 | +0.58(+0.63%) |
Apr 09, 2013 | 91.62 | 92.52 | 91.27 | 92.17 | 944,674 | -1.71(-1.82%) |
Apr 08, 2013 | 94.44 | 94.46 | 93.64 | 93.88 | 660,715 | +0.26(+0.28%) |
Apr 05, 2013 | 92.96 | 93.70 | 92.62 | 93.62 | 960,797 | -1.39(-1.46%) |
Apr 04, 2013 | 94.12 | 95.20 | 94.08 | 95.01 | 563,659 | -0.76(-0.80%) |
Apr 03, 2013 | 97.02 | 97.12 | 95.67 | 95.77 | 531,072 | -0.47(-0.49%) |
Apr 02, 2013 | 95.73 | 96.44 | 95.61 | 96.24 | 1,123,481 | +0.62(+0.65%) |
Apr 01, 2013 | 95.91 | 96.12 | 95.56 | 95.62 | 449,873 | -0.22(-0.23%) |
Mar 28, 2013 | 95.24 | 96.32 | 95.16 | 95.84 | 607,702 | +1.84(+1.95%) |
Mar 27, 2013 | 92.81 | 94.09 | 92.77 | 94.01 | 594,276 | +0.15(+0.16%) |
Mar 26, 2013 | 93.33 | 93.89 | 93.24 | 93.86 | 781,224 | -0.05(-0.05%) |
Mar 25, 2013 | 94.18 | 94.60 | 93.69 | 93.90 | 653,849 | -0.46(-0.48%) |
Mar 22, 2013 | 93.71 | 94.59 | 93.62 | 94.36 | 863,076 | +1.39(+1.50%) |
Mar 21, 2013 | 92.68 | 93.51 | 92.60 | 92.97 | 492,433 | -0.56(-0.60%) |
Mar 20, 2013 | 94.32 | 94.36 | 93.26 | 93.53 | 651,832 | -0.15(-0.16%) |
Mar 19, 2013 | 93.44 | 94.12 | 93.15 | 93.68 | 927,643 | +1.55(+1.69%) |
Mar 18, 2013 | 92.42 | 92.92 | 92.02 | 92.13 | 899,440 | -0.09(-0.10%) |
Mar 15, 2013 | 92.51 | 92.88 | 92.12 | 92.22 | 819,941 | -0.46(-0.49%) |
Mar 14, 2013 | 91.23 | 92.74 | 90.98 | 92.68 | 1,035,590 | +2.10(+2.32%) |
Mar 13, 2013 | 90.60 | 90.64 | 90.22 | 90.57 | 522,401 | -0.30(-0.33%) |
Mar 12, 2013 | 90.73 | 91.19 | 90.56 | 90.87 | 1,505,880 | +0.08(+0.09%) |
Mar 11, 2013 | 90.79 | 90.94 | 90.68 | 90.79 | 1,068,500 | -0.20(-0.22%) |
Mar 08, 2013 | 91.07 | 91.12 | 90.63 | 90.98 | 873,594 | -0.52(-0.57%) |
Mar 07, 2013 | 92.07 | 92.11 | 91.40 | 91.50 | 407,151 | -0.28(-0.31%) |
Mar 06, 2013 | 91.90 | 92.25 | 91.56 | 91.78 | 677,889 | -0.22(-0.24%) |
Mar 05, 2013 | 91.85 | 92.10 | 91.72 | 92.01 | 663,537 | +0.81(+0.89%) |
Mar 04, 2013 | 90.76 | 91.24 | 90.32 | 91.20 | 502,732 | +0.80(+0.88%) |
Mar 01, 2013 | 90.19 | 90.53 | 90.04 | 90.40 | 429,438 | -0.78(-0.85%) |
Feb 28, 2013 | 90.92 | 91.56 | 90.86 | 91.18 | 877,561 | +0.91(+1.00%) |
Feb 27, 2013 | 89.67 | 90.46 | 89.50 | 90.27 | 414,851 | +0.71(+0.79%) |
Feb 26, 2013 | 89.68 | 90.25 | 89.27 | 89.56 | 694,787 | +0.37(+0.41%) |
Feb 25, 2013 | 89.34 | 89.81 | 89.11 | 89.19 | 902,606 | -2.04(-2.24%) |
Feb 22, 2013 | 90.79 | 91.37 | 90.30 | 91.23 | 916,193 | +1.64(+1.84%) |
Feb 21, 2013 | 89.60 | 89.87 | 89.10 | 89.59 | 503,482 | -0.39(-0.44%) |
Feb 20, 2013 | 90.77 | 90.98 | 89.92 | 89.98 | 479,266 | -0.67(-0.74%) |
Feb 19, 2013 | 90.55 | 90.74 | 90.21 | 90.65 | 593,697 | +0.12(+0.13%) |
Feb 15, 2013 | 90.27 | 90.96 | 90.08 | 90.53 | 540,451 | +0.41(+0.45%) |
Feb 14, 2013 | 90.24 | 90.58 | 89.82 | 90.12 | 846,660 | +0.56(+0.62%) |
Feb 13, 2013 | 89.92 | 89.96 | 89.20 | 89.56 | 625,018 | +0.39(+0.44%) |
Feb 12, 2013 | 89.00 | 89.57 | 88.89 | 89.17 | 437,910 | +0.65(+0.73%) |
Feb 11, 2013 | 89.07 | 89.26 | 88.37 | 88.52 | 510,251 | -1.39(-1.54%) |
Feb 08, 2013 | 89.87 | 90.21 | 89.79 | 89.91 | 751,884 | +0.84(+0.95%) |
Feb 07, 2013 | 89.53 | 89.71 | 88.70 | 89.07 | 644,210 | +0.04(+0.04%) |
Feb 06, 2013 | 88.87 | 89.07 | 88.24 | 89.03 | 522,431 | -0.19(-0.21%) |
Feb 04, 2013 | 90.09 | 90.36 | 89.08 | 89.22 | 665,721 | -1.26(-1.39%) |
Feb 01, 2013 | 91.72 | 91.72 | 90.39 | 90.48 | 665,709 | +0.46(+0.51%) |
Jan 31, 2013 | 90.32 | 90.58 | 89.60 | 90.02 | 986,635 | +1.52(+1.72%) |
Jan 30, 2013 | 89.32 | 89.41 | 88.30 | 88.49 | 748,379 | -0.59(-0.66%) |
Jan 29, 2013 | 88.98 | 89.26 | 88.85 | 89.08 | 393,551 | +0.67(+0.76%) |
Jan 28, 2013 | 88.78 | 88.84 | 88.13 | 88.41 | 630,745 | -0.65(-0.73%) |
Jan 25, 2013 | 88.82 | 89.06 | 88.39 | 89.06 | 508,677 | +0.40(+0.45%) |
Jan 24, 2013 | 88.55 | 89.10 | 88.43 | 88.66 | 472,998 | -0.40(-0.45%) |
Jan 23, 2013 | 89.16 | 89.56 | 89.02 | 89.06 | 480,957 | +0.67(+0.76%) |
Jan 22, 2013 | 88.00 | 88.49 | 87.79 | 88.39 | 763,183 | -0.42(-0.48%) |
Jan 18, 2013 | 88.81 | 88.88 | 88.30 | 88.81 | 460,183 | +0.35(+0.40%) |
Jan 17, 2013 | 88.40 | 88.49 | 88.03 | 88.46 | 408,940 | +0.78(+0.90%) |
Jan 16, 2013 | 86.80 | 87.67 | 86.78 | 87.67 | 640,650 | +0.22(+0.25%) |
Jan 15, 2013 | 86.68 | 87.76 | 86.68 | 87.45 | 648,644 | +0.38(+0.43%) |
Jan 14, 2013 | 86.59 | 87.20 | 86.58 | 87.07 | 792,683 | -0.33(-0.38%) |
Jan 11, 2013 | 87.78 | 87.81 | 86.98 | 87.41 | 646,186 | +0.35(+0.40%) |
Jan 10, 2013 | 86.41 | 87.19 | 86.41 | 87.06 | 1,416,962 | -0.01(-0.01%) |
Jan 09, 2013 | 87.04 | 87.50 | 86.90 | 87.07 | 856,716 | -0.69(-0.78%) |
Jan 08, 2013 | 87.78 | 87.95 | 87.33 | 87.75 | 419,912 | -0.32(-0.36%) |
Jan 07, 2013 | 87.86 | 88.07 | 87.66 | 88.07 | 750,399 | -0.34(-0.38%) |
Jan 04, 2013 | 87.59 | 88.46 | 87.55 | 88.41 | 766,258 | -0.15(-0.17%) |
Jan 03, 2013 | 88.30 | 88.98 | 88.29 | 88.56 | 650,242 | -1.11(-1.24%) |
Jan 02, 2013 | 89.52 | 89.67 | 88.93 | 89.67 | 601,482 | +1.74(+1.98%) |
Dec 31, 2012 | 87.30 | 88.18 | 87.17 | 87.93 | 521,589 | +0.26(+0.29%) |
Dec 28, 2012 | 87.80 | 88.13 | 87.61 | 87.67 | 553,765 | -0.48(-0.54%) |
Dec 27, 2012 | 88.33 | 88.34 | 87.75 | 88.15 | 778,629 | +0.08(+0.09%) |
Dec 26, 2012 | 87.92 | 88.53 | 87.70 | 88.06 | 469,828 | +0.06(+0.07%) |
Dec 24, 2012 | 88.87 | 88.87 | 87.53 | 88.00 | 348,960 | -0.11(-0.13%) |
Dec 21, 2012 | 88.76 | 89.15 | 87.90 | 88.12 | 1,133,968 | -2.37(-2.62%) |
Dec 20, 2012 | 90.87 | 90.89 | 90.42 | 90.49 | 1,751,036 | +0.75(+0.83%) |
Dec 19, 2012 | 90.80 | 90.90 | 89.60 | 89.74 | 1,027,954 | -0.48(-0.53%) |
Dec 18, 2012 | 89.53 | 90.22 | 89.50 | 90.21 | 970,278 | +0.53(+0.59%) |
Dec 17, 2012 | 89.41 | 89.81 | 89.34 | 89.69 | 805,089 | +0.76(+0.86%) |
Dec 14, 2012 | 89.53 | 89.80 | 88.85 | 88.92 | 912,812 | -0.16(-0.18%) |
Dec 13, 2012 | 89.46 | 89.59 | 88.96 | 89.08 | 533,075 | -0.41(-0.46%) |
Dec 12, 2012 | 89.93 | 90.14 | 89.49 | 89.49 | 531,809 | -0.31(-0.34%) |
Dec 11, 2012 | 90.27 | 90.55 | 89.58 | 89.80 | 802,110 | -1.59(-1.74%) |
Dec 10, 2012 | 91.30 | 91.59 | 91.08 | 91.39 | 659,603 | +0.51(+0.56%) |
Dec 07, 2012 | 90.77 | 90.92 | 90.44 | 90.89 | 787,114 | +1.06(+1.18%) |
Dec 06, 2012 | 90.43 | 90.43 | 89.75 | 89.82 | 406,023 | -0.33(-0.37%) |
Dec 05, 2012 | 90.42 | 90.46 | 89.91 | 90.15 | 594,758 | -0.04(-0.04%) |
Dec 04, 2012 | 90.53 | 90.55 | 90.02 | 90.19 | 616,624 | -0.03(-0.03%) |
Nov 30, 2012 | 89.99 | 90.37 | 89.74 | 90.22 | 783,822 | -0.37(-0.41%) |
Nov 29, 2012 | 90.42 | 90.76 | 90.24 | 90.59 | 1,076,633 | -0.16(-0.17%) |
Nov 28, 2012 | 90.38 | 90.86 | 90.12 | 90.75 | 750,399 | +0.29(+0.33%) |
Nov 27, 2012 | 90.95 | 91.04 | 90.40 | 90.46 | 920,838 | +0.15(+0.17%) |
Nov 26, 2012 | 90.51 | 90.57 | 90.15 | 90.30 | 638,793 | -0.76(-0.84%) |
Nov 23, 2012 | 90.98 | 91.09 | 90.60 | 91.07 | 640,760 | +2.22(+2.50%) |
Nov 21, 2012 | 88.69 | 89.00 | 88.31 | 88.85 | 874,239 | +0.07(+0.08%) |
Nov 20, 2012 | 88.61 | 88.88 | 88.34 | 88.78 | 561,233 | +0.97(+1.10%) |
Nov 19, 2012 | 87.00 | 88.01 | 87.00 | 87.81 | 665,344 | +1.52(+1.76%) |
Nov 16, 2012 | 86.56 | 86.56 | 85.72 | 86.30 | 654,560 | -0.08(-0.09%) |
Nov 15, 2012 | 86.13 | 86.48 | 86.02 | 86.37 | 778,906 | -0.02(-0.03%) |
Nov 14, 2012 | 86.98 | 87.15 | 86.24 | 86.40 | 684,403 | -0.66(-0.76%) |
Nov 13, 2012 | 86.74 | 87.30 | 86.52 | 87.06 | 590,111 | +1.02(+1.18%) |
Nov 12, 2012 | 86.52 | 86.71 | 86.03 | 86.04 | 564,847 | -0.49(-0.57%) |
Nov 09, 2012 | 86.29 | 86.70 | 86.02 | 86.53 | 1,136,069 | +0.55(+0.64%) |
Nov 08, 2012 | 86.54 | 86.87 | 85.91 | 85.98 | 486,493 | -0.94(-1.08%) |
Nov 07, 2012 | 87.03 | 99.68 | 86.18 | 86.92 | 548,164 | -0.71(-0.81%) |
Nov 06, 2012 | 87.34 | 87.71 | 87.05 | 87.63 | 520,722 | +1.37(+1.59%) |
Nov 05, 2012 | 86.73 | 86.84 | 86.10 | 86.26 | 1,629,048 | -0.69(-0.79%) |
Nov 02, 2012 | 87.42 | 87.64 | 86.70 | 86.95 | 471,197 | -0.76(-0.87%) |
Nov 01, 2012 | 87.49 | 87.90 | 87.35 | 87.71 | 607,283 | +1.51(+1.75%) |
Oct 31, 2012 | 86.30 | 86.62 | 85.91 | 86.20 | 795,019 | +0.28(+0.32%) |
Oct 26, 2012 | 86.11 | 85.92 | 85.92 | 85.92 | 470,480 | -0.11(-0.13%) |
Oct 25, 2012 | 86.25 | 86.64 | 85.94 | 86.03 | 558,284 | +1.12(+1.32%) |
Oct 24, 2012 | 85.00 | 85.30 | 84.77 | 84.91 | 370,313 | +0.60(+0.72%) |
Oct 23, 2012 | 84.39 | 84.51 | 83.75 | 84.31 | 498,893 | -0.86(-1.01%) |
Oct 19, 2012 | 85.73 | 85.79 | 85.08 | 85.17 | 374,828 | -0.17(-0.19%) |
Oct 18, 2012 | 85.25 | 85.74 | 85.25 | 85.33 | 553,746 | -1.14(-1.32%) |
Oct 17, 2012 | 86.20 | 86.76 | 86.17 | 86.47 | 594,670 | -0.40(-0.46%) |
Oct 16, 2012 | 87.00 | 87.01 | 86.46 | 86.87 | 452,703 | +0.90(+1.04%) |
Oct 15, 2012 | 86.34 | 86.36 | 85.63 | 85.97 | 512,981 | +0.35(+0.41%) |
Oct 12, 2012 | 85.79 | 86.05 | 85.49 | 85.63 | 444,402 | +0.11(+0.13%) |
Oct 11, 2012 | 85.99 | 86.02 | 85.38 | 85.51 | 418,477 | +0.41(+0.48%) |
Oct 10, 2012 | 85.26 | 85.57 | 84.95 | 85.11 | 495,938 | -0.47(-0.55%) |
Oct 09, 2012 | 85.94 | 86.15 | 85.55 | 85.57 | 405,696 | -1.27(-1.46%) |
Oct 08, 2012 | 86.80 | 87.10 | 86.70 | 86.84 | 416,337 | -0.62(-0.71%) |
Oct 05, 2012 | 87.90 | 88.25 | 87.20 | 87.46 | 900,941 | -0.08(-0.09%) |
Oct 04, 2012 | 87.81 | 87.96 | 87.41 | 87.54 | 1,046,830 | +1.34(+1.55%) |
Oct 03, 2012 | 86.05 | 86.38 | 85.60 | 86.21 | 902,282 | +0.48(+0.55%) |
Oct 02, 2012 | 85.98 | 86.39 | 85.47 | 85.73 | 577,293 | +0.00(+0.00%) |
Oct 01, 2012 | 86.26 | 86.75 | 85.56 | 85.73 | 800,525 | +0.67(+0.79%) |
Sep 28, 2012 | 85.21 | 85.23 | 84.55 | 85.06 | 719,953 | -0.29(-0.34%) |
Sep 27, 2012 | 85.16 | 85.60 | 84.86 | 85.35 | 594,477 | +0.62(+0.73%) |
Sep 26, 2012 | 85.20 | 85.30 | 84.50 | 84.74 | 1,020,295 | -0.24(-0.28%) |
Sep 25, 2012 | 85.81 | 86.31 | 84.92 | 84.98 | 1,133,400 | +0.57(+0.67%) |
Sep 24, 2012 | 84.05 | 84.59 | 83.95 | 84.41 | 563,135 | +0.50(+0.59%) |
Sep 21, 2012 | 84.02 | 84.42 | 83.74 | 83.91 | 434,828 | -0.05(-0.05%) |
Sep 20, 2012 | 83.72 | 84.05 | 83.43 | 83.96 | 726,251 | +0.54(+0.65%) |
Sep 19, 2012 | 83.63 | 83.78 | 83.30 | 83.42 | 567,900 | -0.32(-0.39%) |
Sep 18, 2012 | 83.53 | 84.65 | 83.35 | 83.74 | 1,324,064 | +1.57(+1.91%) |
Sep 17, 2012 | 82.30 | 82.68 | 82.05 | 82.17 | 989,043 | +0.14(+0.17%) |
Sep 14, 2012 | 81.72 | 82.51 | 81.64 | 82.03 | 673,519 | -0.44(-0.53%) |
Sep 13, 2012 | 81.54 | 82.65 | 81.36 | 82.47 | 1,014,404 | +1.46(+1.80%) |
Sep 12, 2012 | 80.93 | 81.39 | 80.59 | 81.02 | 862,033 | -1.00(-1.21%) |
Sep 11, 2012 | 82.46 | 82.54 | 81.90 | 82.01 | 924,526 | +0.29(+0.35%) |
Sep 10, 2012 | 81.72 | 82.10 | 81.69 | 81.72 | 744,315 | -0.69(-0.84%) |
Sep 07, 2012 | 82.87 | 83.11 | 82.17 | 82.42 | 1,234,997 | -2.21(-2.61%) |
Sep 06, 2012 | 84.49 | 85.01 | 84.37 | 84.63 | 1,101,370 | +0.99(+1.18%) |
Sep 05, 2012 | 83.57 | 84.15 | 83.32 | 83.64 | 1,831,550 | +1.01(+1.22%) |