Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 101.13 | 101.40 | 100.68 | 100.91 | 0 | +0.04(+0.04%) |
Nov 27, 2013 | 101.09 | 101.28 | 100.73 | 100.87 | 0 | +0.16(+0.16%) |
Nov 26, 2013 | 100.73 | 101.47 | 100.60 | 100.71 | 1,980,397 | +0.01(+0.01%) |
Nov 25, 2013 | 101.10 | 101.47 | 100.48 | 100.70 | 1,729,734 | -0.03(-0.03%) |
Nov 22, 2013 | 99.97 | 100.85 | 99.76 | 100.73 | 0 | +1.06(+1.07%) |
Nov 21, 2013 | 98.92 | 99.92 | 98.40 | 99.67 | 1,444,378 | +0.91(+0.92%) |
Nov 20, 2013 | 99.76 | 99.93 | 98.50 | 98.76 | 0 | -0.70(-0.70%) |
Nov 19, 2013 | 99.39 | 99.84 | 99.05 | 99.46 | 1,533,309 | +0.26(+0.26%) |
Nov 18, 2013 | 100.29 | 100.29 | 98.89 | 99.21 | 1,650,160 | -0.79(-0.79%) |
Nov 15, 2013 | 99.49 | 100.31 | 99.27 | 99.99 | 0 | +0.44(+0.44%) |
Nov 14, 2013 | 99.27 | 99.81 | 98.84 | 99.55 | 1,849,571 | +0.46(+0.46%) |
Nov 13, 2013 | 98.08 | 99.09 | 97.83 | 99.09 | 2,087,330 | +0.83(+0.84%) |
Nov 12, 2013 | 97.59 | 98.49 | 97.52 | 98.26 | 0 | -0.46(-0.46%) |
Nov 11, 2013 | 98.50 | 99.24 | 97.98 | 98.72 | 1,589,643 | +0.19(+0.20%) |
Nov 08, 2013 | 98.07 | 98.61 | 97.20 | 98.53 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 100.10 | 100.10 | 98.31 | 98.53 | 3,062,746 | -1.04(-1.04%) |
Nov 06, 2013 | 96.65 | 99.96 | 96.55 | 99.56 | 3,815,609 | +3.16(+3.28%) |
Nov 05, 2013 | 96.42 | 96.64 | 95.58 | 96.40 | 1,764,964 | -0.17(-0.17%) |
Nov 04, 2013 | 96.30 | 96.62 | 95.70 | 96.57 | 1,978,937 | +0.58(+0.60%) |
Nov 01, 2013 | 95.26 | 96.14 | 95.13 | 95.99 | 0 | +1.30(+1.37%) |
Oct 31, 2013 | 94.58 | 95.17 | 94.27 | 94.69 | 1,971,934 | +0.19(+0.20%) |
Oct 30, 2013 | 95.17 | 95.42 | 94.06 | 94.50 | 1,380,535 | -0.79(-0.83%) |
Oct 29, 2013 | 94.43 | 95.49 | 94.19 | 95.29 | 2,342,529 | +1.12(+1.19%) |
Oct 28, 2013 | 93.25 | 94.93 | 93.25 | 94.17 | 2,243,587 | +0.73(+0.78%) |
Oct 25, 2013 | 93.06 | 93.46 | 92.52 | 93.44 | 0 | +0.16(+0.17%) |
Oct 24, 2013 | 92.72 | 93.73 | 92.43 | 93.28 | 2,803,899 | -0.74(-0.79%) |
Oct 23, 2013 | 94.09 | 94.72 | 93.91 | 94.02 | 1,474,359 | -0.52(-0.55%) |
Oct 22, 2013 | 94.03 | 95.41 | 93.96 | 94.54 | 1,722,827 | +0.35(+0.37%) |
Oct 21, 2013 | 94.22 | 94.29 | 93.69 | 94.20 | 1,812,470 | -0.21(-0.22%) |
Oct 18, 2013 | 94.95 | 94.97 | 93.59 | 94.40 | 3,399,453 | -0.50(-0.52%) |
Oct 17, 2013 | 94.08 | 95.25 | 93.97 | 94.90 | 2,616,557 | +0.72(+0.77%) |
Oct 16, 2013 | 93.30 | 94.28 | 92.78 | 94.18 | 2,290,312 | +1.61(+1.73%) |
Oct 15, 2013 | 92.90 | 93.18 | 92.50 | 92.57 | 1,873,106 | -0.72(-0.77%) |
Oct 14, 2013 | 92.29 | 93.33 | 92.29 | 93.30 | 1,486,783 | +0.29(+0.31%) |
Oct 11, 2013 | 92.41 | 93.09 | 92.08 | 93.01 | 0 | +0.16(+0.17%) |
Oct 10, 2013 | 92.27 | 93.06 | 91.59 | 92.85 | 2,960,280 | +0.89(+0.97%) |
Oct 09, 2013 | 89.14 | 92.47 | 88.39 | 91.96 | 7,291,884 | +1.91(+2.12%) |
Oct 08, 2013 | 91.07 | 91.31 | 89.97 | 90.05 | 2,666,340 | -0.96(-1.06%) |
Oct 07, 2013 | 91.33 | 91.62 | 90.97 | 91.01 | 1,607,983 | -0.83(-0.90%) |
Oct 04, 2013 | 91.63 | 92.24 | 91.51 | 91.84 | 1,352,040 | +0.02(+0.02%) |
Oct 03, 2013 | 91.76 | 92.40 | 91.40 | 91.82 | 2,001,613 | -0.32(-0.35%) |
Oct 02, 2013 | 91.98 | 92.36 | 91.74 | 92.14 | 2,036,122 | -0.14(-0.16%) |
Oct 01, 2013 | 92.37 | 92.42 | 92.00 | 92.29 | 1,803,403 | -0.14(-0.15%) |
Sep 30, 2013 | 92.31 | 92.73 | 92.08 | 92.42 | 2,279,188 | -0.44(-0.48%) |
Sep 27, 2013 | 92.78 | 93.26 | 92.62 | 92.86 | 0 | -0.55(-0.58%) |
Sep 26, 2013 | 93.00 | 93.47 | 92.48 | 93.41 | 1,291,161 | +0.79(+0.86%) |
Sep 25, 2013 | 93.45 | 93.55 | 92.29 | 92.61 | 2,827,178 | -0.75(-0.80%) |
Sep 24, 2013 | 94.15 | 94.76 | 93.34 | 93.36 | 2,018,497 | -0.99(-1.05%) |
Sep 23, 2013 | 93.95 | 94.82 | 93.93 | 94.35 | 2,192,525 | -0.30(-0.31%) |
Sep 20, 2013 | 95.78 | 95.86 | 94.38 | 94.64 | 0 | -1.01(-1.06%) |
Sep 19, 2013 | 95.55 | 95.87 | 95.20 | 95.66 | 1,519,713 | +0.45(+0.47%) |
Sep 18, 2013 | 94.44 | 95.54 | 93.86 | 95.21 | 2,313,344 | +0.59(+0.62%) |
Sep 17, 2013 | 94.13 | 95.11 | 93.96 | 94.62 | 0 | +0.45(+0.48%) |
Sep 16, 2013 | 94.88 | 94.97 | 93.86 | 94.17 | 2,221,425 | +0.26(+0.27%) |
Sep 13, 2013 | 95.12 | 95.15 | 93.82 | 93.91 | 0 | -0.93(-0.98%) |
Sep 12, 2013 | 95.54 | 95.76 | 94.58 | 94.85 | 1,697,817 | -0.85(-0.89%) |
Sep 11, 2013 | 94.35 | 95.77 | 94.29 | 95.70 | 2,253,710 | +1.55(+1.65%) |
Sep 10, 2013 | 92.97 | 94.34 | 92.71 | 94.15 | 2,071,891 | +1.58(+1.71%) |
Sep 09, 2013 | 91.62 | 92.66 | 91.43 | 92.57 | 1,548,111 | +0.80(+0.87%) |
Sep 06, 2013 | 91.72 | 92.29 | 90.78 | 91.76 | 0 | -0.22(-0.24%) |
Sep 05, 2013 | 90.68 | 92.37 | 90.68 | 91.98 | 3,195,037 | +2.50(+2.80%) |
Sep 04, 2013 | 89.87 | 90.10 | 89.36 | 89.48 | 1,741,960 | -0.39(-0.43%) |
Sep 03, 2013 | 90.53 | 90.78 | 89.52 | 89.86 | 1,497,872 | +0.09(+0.10%) |
Aug 30, 2013 | 89.67 | 90.03 | 89.20 | 89.77 | 0 | +0.39(+0.43%) |
Aug 29, 2013 | 88.51 | 89.79 | 88.43 | 89.39 | 1,692,937 | +0.75(+0.84%) |
Aug 28, 2013 | 89.65 | 89.65 | 88.56 | 88.64 | 2,052,960 | -0.97(-1.08%) |
Aug 27, 2013 | 89.26 | 89.78 | 89.10 | 89.61 | 1,760,739 | -0.16(-0.18%) |
Aug 26, 2013 | 90.68 | 90.78 | 89.75 | 89.77 | 1,287,647 | -0.96(-1.06%) |
Aug 23, 2013 | 90.35 | 91.07 | 89.61 | 90.74 | 0 | +0.67(+0.74%) |
Aug 22, 2013 | 89.92 | 90.34 | 89.80 | 90.07 | 1,242,674 | +0.22(+0.25%) |
Aug 21, 2013 | 90.38 | 90.58 | 89.76 | 89.85 | 0 | -0.71(-0.78%) |
Aug 20, 2013 | 90.07 | 90.91 | 89.96 | 90.55 | 1,806,222 | +0.61(+0.68%) |
Aug 19, 2013 | 89.80 | 90.63 | 89.72 | 89.94 | 1,569,515 | +0.14(+0.16%) |
Aug 16, 2013 | 89.69 | 90.29 | 89.60 | 89.80 | 0 | +0.09(+0.10%) |
Aug 15, 2013 | 90.25 | 90.50 | 89.48 | 89.71 | 2,062,147 | -1.60(-1.75%) |
Aug 14, 2013 | 92.41 | 92.49 | 91.15 | 91.31 | 2,064,105 | -1.50(-1.62%) |
Aug 13, 2013 | 93.36 | 93.37 | 92.08 | 92.81 | 1,531,619 | -0.06(-0.07%) |
Aug 12, 2013 | 92.76 | 93.26 | 92.30 | 92.87 | 1,983,726 | +0.08(+0.09%) |
Aug 09, 2013 | 93.78 | 94.09 | 92.58 | 92.79 | 2,089,944 | -1.41(-1.50%) |
Aug 08, 2013 | 94.74 | 95.42 | 93.15 | 94.20 | 2,956,226 | -1.56(-1.63%) |
Aug 07, 2013 | 95.62 | 95.91 | 95.06 | 95.77 | 1,617,001 | +0.12(+0.13%) |
Aug 06, 2013 | 95.44 | 95.98 | 95.26 | 95.65 | 1,594,986 | -0.46(-0.47%) |
Aug 05, 2013 | 95.61 | 96.21 | 95.20 | 96.10 | 1,670,075 | +0.56(+0.59%) |
Aug 02, 2013 | 94.69 | 95.65 | 94.38 | 95.54 | 1,879,771 | +0.82(+0.87%) |
Aug 01, 2013 | 94.50 | 94.93 | 94.17 | 94.72 | 1,580,662 | +0.74(+0.78%) |
Jul 31, 2013 | 94.09 | 94.53 | 93.62 | 93.98 | 0 | +0.39(+0.42%) |
Jul 30, 2013 | 94.32 | 94.70 | 93.46 | 93.59 | 0 | -0.17(-0.18%) |
Jul 29, 2013 | 93.23 | 94.21 | 93.04 | 93.76 | 0 | +0.46(+0.49%) |
Jul 26, 2013 | 93.46 | 93.65 | 92.48 | 93.30 | 0 | -0.70(-0.75%) |
Jul 25, 2013 | 93.72 | 94.19 | 93.37 | 94.01 | 0 | -0.36(-0.38%) |
Jul 24, 2013 | 95.25 | 95.56 | 93.85 | 94.37 | 0 | -0.96(-1.01%) |
Jul 23, 2013 | 94.74 | 95.37 | 94.69 | 95.33 | 0 | +0.84(+0.89%) |
Jul 22, 2013 | 94.69 | 94.55 | 94.17 | 94.49 | 0 | -0.02(-0.02%) |
Jul 19, 2013 | 94.11 | 94.56 | 93.30 | 94.50 | 0 | +0.81(+0.86%) |
Jul 18, 2013 | 93.92 | 94.13 | 93.17 | 93.69 | 0 | -0.37(-0.39%) |
Jul 17, 2013 | 93.61 | 94.21 | 93.13 | 94.06 | 1,595,282 | +0.79(+0.85%) |
Jul 16, 2013 | 92.98 | 93.44 | 92.49 | 93.27 | 1,618,118 | +0.51(+0.55%) |
Jul 15, 2013 | 92.85 | 93.04 | 92.14 | 92.76 | 0 | -0.46(-0.49%) |
Jul 12, 2013 | 92.42 | 93.55 | 92.21 | 93.21 | 0 | +0.45(+0.49%) |
Jul 11, 2013 | 91.92 | 92.80 | 91.52 | 92.76 | 0 | +1.80(+1.98%) |
Jul 10, 2013 | 90.83 | 91.28 | 90.69 | 90.97 | 1,591,991 | +0.24(+0.26%) |
Jul 09, 2013 | 90.52 | 90.93 | 90.25 | 90.73 | 0 | +0.58(+0.65%) |
Jul 08, 2013 | 89.92 | 90.42 | 89.70 | 90.14 | 0 | +0.69(+0.77%) |
Jul 05, 2013 | 89.84 | 89.89 | 88.61 | 89.45 | 0 | +0.68(+0.77%) |
Jul 03, 2013 | 88.39 | 89.08 | 88.09 | 88.77 | 0 | +0.05(+0.05%) |
Jul 02, 2013 | 88.55 | 89.54 | 88.40 | 88.72 | 0 | +0.34(+0.38%) |
Jul 01, 2013 | 89.28 | 89.49 | 88.30 | 88.39 | 0 | -0.11(-0.13%) |
Jun 28, 2013 | 89.01 | 89.82 | 88.46 | 88.50 | 2,315,740 | -0.74(-0.83%) |
Jun 27, 2013 | 89.30 | 89.92 | 89.04 | 89.24 | 1,152,170 | +0.25(+0.28%) |
Jun 26, 2013 | 88.40 | 89.22 | 88.12 | 88.99 | 0 | +0.74(+0.84%) |
Jun 25, 2013 | 88.59 | 88.59 | 87.44 | 88.24 | 0 | +0.49(+0.56%) |
Jun 24, 2013 | 86.01 | 88.52 | 86.00 | 87.76 | 0 | +0.79(+0.91%) |
Jun 21, 2013 | 86.76 | 87.71 | 86.36 | 86.96 | 3,887,311 | +0.87(+1.01%) |
Jun 20, 2013 | 87.83 | 87.83 | 85.95 | 86.09 | 2,763,464 | -2.11(-2.39%) |
Jun 19, 2013 | 89.83 | 90.12 | 88.16 | 88.20 | 1,822,322 | -1.52(-1.69%) |
Jun 18, 2013 | 89.28 | 89.80 | 89.00 | 89.71 | 1,561,848 | +0.31(+0.34%) |
Jun 17, 2013 | 89.44 | 90.05 | 88.80 | 89.40 | 0 | +0.56(+0.63%) |
Jun 14, 2013 | 88.34 | 89.34 | 88.31 | 88.84 | 0 | +0.10(+0.11%) |
Jun 13, 2013 | 87.38 | 88.96 | 87.26 | 88.75 | 1,537,347 | +1.18(+1.35%) |
Jun 12, 2013 | 88.64 | 88.70 | 87.33 | 87.56 | 1,649,405 | -0.50(-0.56%) |
Jun 11, 2013 | 87.84 | 88.84 | 87.66 | 88.06 | 1,332,208 | -0.23(-0.26%) |
Jun 10, 2013 | 88.79 | 88.87 | 87.76 | 88.29 | 0 | -0.22(-0.24%) |
Jun 07, 2013 | 89.04 | 89.60 | 88.18 | 88.51 | 0 | -0.41(-0.46%) |
Jun 06, 2013 | 87.68 | 88.95 | 87.55 | 88.92 | 0 | +1.54(+1.76%) |
Jun 05, 2013 | 88.14 | 88.51 | 87.15 | 87.38 | 0 | -1.19(-1.35%) |
Jun 04, 2013 | 88.73 | 89.49 | 87.96 | 88.57 | 0 | -0.18(-0.20%) |
Jun 03, 2013 | 87.98 | 88.88 | 86.90 | 88.75 | 2,925,176 | +1.00(+1.14%) |
May 31, 2013 | 89.74 | 90.24 | 87.75 | 87.75 | 4,419,965 | -1.80(-2.01%) |
May 30, 2013 | 91.47 | 92.44 | 89.54 | 89.55 | 4,322,029 | -0.86(-0.95%) |
May 29, 2013 | 91.67 | 91.77 | 90.24 | 90.41 | 2,291,156 | -1.50(-1.64%) |
May 28, 2013 | 92.13 | 92.66 | 91.27 | 91.91 | 3,365,272 | +0.35(+0.38%) |
May 24, 2013 | 90.03 | 91.80 | 89.84 | 91.56 | 0 | +0.96(+1.06%) |
May 23, 2013 | 90.23 | 91.41 | 89.52 | 90.60 | 2,780,048 | -0.15(-0.17%) |
May 22, 2013 | 90.71 | 91.82 | 90.39 | 90.75 | 0 | -0.08(-0.09%) |
May 21, 2013 | 90.03 | 91.21 | 89.81 | 90.83 | 0 | +1.17(+1.30%) |
May 20, 2013 | 90.49 | 90.55 | 89.60 | 89.66 | 0 | -0.82(-0.91%) |
May 17, 2013 | 89.81 | 90.60 | 89.36 | 90.49 | 0 | +1.23(+1.38%) |
May 16, 2013 | 90.12 | 90.45 | 89.02 | 89.25 | 1,915,952 | -1.05(-1.16%) |
May 15, 2013 | 88.73 | 90.41 | 88.60 | 90.30 | 2,262,021 | +2.50(+2.84%) |
May 13, 2013 | 87.55 | 88.06 | 87.48 | 87.80 | 0 | +0.02(+0.02%) |
May 10, 2013 | 87.33 | 87.92 | 87.13 | 87.79 | 0 | +0.68(+0.78%) |
May 09, 2013 | 87.70 | 87.92 | 86.90 | 87.11 | 0 | -0.38(-0.43%) |
May 08, 2013 | 87.72 | 88.00 | 87.32 | 87.48 | 0 | -0.08(-0.09%) |
May 07, 2013 | 87.01 | 87.62 | 86.73 | 87.56 | 0 | +0.49(+0.57%) |
May 06, 2013 | 87.56 | 88.00 | 87.02 | 87.07 | 0 | -0.53(-0.60%) |
May 03, 2013 | 87.74 | 88.12 | 86.75 | 87.60 | 0 | +0.85(+0.98%) |
May 02, 2013 | 86.34 | 87.23 | 85.98 | 86.75 | 1,807,747 | +0.38(+0.43%) |
May 01, 2013 | 86.30 | 87.00 | 86.17 | 86.38 | 0 | -0.17(-0.19%) |
Apr 30, 2013 | 86.30 | 86.65 | 85.94 | 86.54 | 1,956,203 | -0.16(-0.18%) |
Apr 29, 2013 | 87.24 | 87.37 | 86.57 | 86.70 | 2,165,347 | -0.51(-0.59%) |
Apr 26, 2013 | 86.92 | 87.60 | 86.50 | 87.21 | 2,689,566 | +0.11(+0.13%) |
Apr 25, 2013 | 86.48 | 87.27 | 86.04 | 87.10 | 2,314,128 | +1.04(+1.21%) |
Apr 24, 2013 | 85.77 | 86.48 | 85.64 | 86.06 | 0 | +0.46(+0.54%) |
Apr 23, 2013 | 84.40 | 85.68 | 84.24 | 85.60 | 2,168,858 | +1.67(+1.99%) |
Apr 22, 2013 | 83.35 | 84.43 | 83.22 | 83.93 | 2,566,339 | +0.57(+0.68%) |
Apr 19, 2013 | 82.37 | 83.53 | 82.37 | 83.37 | 2,775,716 | +0.67(+0.81%) |
Apr 18, 2013 | 83.61 | 83.90 | 82.47 | 82.70 | 2,323,175 | -0.93(-1.11%) |
Apr 17, 2013 | 83.62 | 84.00 | 83.28 | 83.62 | 2,358,700 | -0.62(-0.74%) |
Apr 16, 2013 | 83.59 | 84.44 | 83.45 | 84.24 | 3,503,668 | +1.07(+1.29%) |
Apr 15, 2013 | 84.16 | 84.78 | 83.11 | 83.17 | 2,278,191 | -1.53(-1.81%) |
Apr 12, 2013 | 84.72 | 85.23 | 84.32 | 84.71 | 1,801,262 | +0.10(+0.11%) |
Apr 11, 2013 | 84.51 | 84.92 | 83.96 | 84.61 | 2,905,984 | +0.21(+0.25%) |
Apr 10, 2013 | 84.39 | 85.02 | 84.22 | 84.40 | 2,201,549 | -0.03(-0.04%) |
Apr 09, 2013 | 85.60 | 85.62 | 84.28 | 84.44 | 2,439,665 | -1.00(-1.17%) |
Apr 08, 2013 | 84.96 | 85.47 | 84.50 | 85.43 | 1,350,032 | +0.99(+1.17%) |
Apr 05, 2013 | 84.04 | 84.58 | 83.37 | 84.44 | 2,103,408 | -0.45(-0.53%) |
Apr 04, 2013 | 84.81 | 85.31 | 84.17 | 84.89 | 1,974,204 | +0.00(+0.00%) |
Apr 03, 2013 | 85.80 | 85.99 | 84.60 | 84.89 | 2,296,735 | -1.05(-1.23%) |
Apr 02, 2013 | 84.82 | 86.00 | 84.63 | 85.94 | 2,295,117 | +1.49(+1.77%) |
Apr 01, 2013 | 84.60 | 85.07 | 84.11 | 84.45 | 1,260,012 | -0.24(-0.28%) |
Mar 28, 2013 | 85.13 | 85.45 | 84.29 | 84.69 | 2,095,966 | -0.42(-0.50%) |
Mar 27, 2013 | 84.00 | 85.22 | 83.84 | 85.11 | 2,469,423 | +0.53(+0.63%) |
Mar 26, 2013 | 84.36 | 84.61 | 84.16 | 84.58 | 1,820,202 | +0.40(+0.47%) |
Mar 25, 2013 | 83.96 | 84.42 | 83.45 | 84.18 | 2,900,777 | +0.29(+0.34%) |
Mar 22, 2013 | 82.58 | 83.90 | 82.56 | 83.89 | 2,551,016 | +1.27(+1.54%) |
Mar 21, 2013 | 82.09 | 82.98 | 81.95 | 82.62 | 2,777,317 | +0.35(+0.43%) |
Mar 20, 2013 | 81.76 | 82.49 | 81.68 | 82.27 | 2,902,183 | +0.77(+0.94%) |
Mar 19, 2013 | 81.30 | 81.84 | 80.72 | 81.51 | 2,806,775 | +0.35(+0.43%) |
Mar 18, 2013 | 80.88 | 81.42 | 80.62 | 81.16 | 2,678,609 | -0.05(-0.06%) |
Mar 15, 2013 | 81.85 | 82.20 | 81.02 | 81.21 | 5,013,981 | -0.93(-1.13%) |
Mar 14, 2013 | 82.42 | 83.03 | 82.14 | 82.14 | 2,902,512 | -0.41(-0.49%) |
Mar 13, 2013 | 83.00 | 83.16 | 82.14 | 82.54 | 3,081,003 | -0.26(-0.32%) |
Mar 12, 2013 | 82.70 | 84.22 | 82.42 | 82.81 | 4,754,709 | +1.05(+1.28%) |
Mar 11, 2013 | 82.65 | 82.75 | 81.69 | 81.76 | 2,657,123 | -0.48(-0.58%) |
Mar 08, 2013 | 81.87 | 82.42 | 81.30 | 82.24 | 1,942,493 | +0.85(+1.05%) |
Mar 07, 2013 | 82.65 | 82.99 | 81.33 | 81.39 | 3,261,638 | -0.47(-0.58%) |
Mar 06, 2013 | 82.33 | 82.60 | 81.70 | 81.86 | 1,571,558 | -0.47(-0.57%) |
Mar 05, 2013 | 82.75 | 82.91 | 82.01 | 82.33 | 2,019,243 | -0.22(-0.27%) |
Mar 04, 2013 | 80.82 | 82.58 | 80.74 | 82.55 | 2,433,107 | +1.60(+1.98%) |
Mar 01, 2013 | 80.47 | 81.13 | 80.02 | 80.95 | 2,242,766 | +0.10(+0.13%) |
Feb 28, 2013 | 80.84 | 81.71 | 80.48 | 80.84 | 2,772,869 | +0.45(+0.56%) |
Feb 27, 2013 | 79.55 | 81.04 | 78.98 | 80.40 | 3,146,016 | +1.02(+1.29%) |
Feb 26, 2013 | 79.89 | 80.42 | 79.26 | 79.38 | 3,652,331 | -0.51(-0.64%) |
Feb 25, 2013 | 81.12 | 81.51 | 79.86 | 79.89 | 2,059,743 | -0.85(-1.06%) |
Feb 22, 2013 | 80.67 | 80.85 | 80.00 | 80.74 | 1,974,744 | +0.38(+0.47%) |
Feb 21, 2013 | 80.75 | 80.95 | 80.02 | 80.37 | 3,420,950 | -0.31(-0.39%) |
Feb 20, 2013 | 81.55 | 81.91 | 80.65 | 80.68 | 2,399,340 | -0.65(-0.80%) |
Feb 19, 2013 | 81.69 | 81.73 | 80.99 | 81.33 | 2,373,221 | -0.22(-0.26%) |
Feb 15, 2013 | 81.24 | 82.31 | 80.64 | 81.55 | 5,312,032 | +0.12(+0.15%) |
Feb 14, 2013 | 80.64 | 81.46 | 80.62 | 81.43 | 2,770,352 | +0.31(+0.38%) |
Feb 13, 2013 | 81.39 | 81.71 | 80.57 | 81.12 | 1,534,024 | -0.10(-0.13%) |
Feb 12, 2013 | 81.58 | 81.59 | 81.04 | 81.22 | 1,507,463 | -0.18(-0.23%) |
Feb 11, 2013 | 82.11 | 82.16 | 81.22 | 81.40 | 1,825,964 | -0.64(-0.78%) |
Feb 08, 2013 | 81.71 | 82.18 | 81.26 | 82.04 | 2,163,002 | +0.75(+0.92%) |
Feb 07, 2013 | 81.23 | 81.66 | 80.77 | 81.29 | 3,767,639 | +0.12(+0.15%) |
Feb 06, 2013 | 82.11 | 82.36 | 80.56 | 81.17 | 3,999,386 | -0.40(-0.49%) |
Feb 04, 2013 | 82.87 | 82.87 | 81.46 | 81.57 | 2,171,480 | -1.33(-1.60%) |
Feb 01, 2013 | 81.90 | 83.06 | 81.66 | 82.90 | 2,909,415 | +1.44(+1.77%) |
Jan 31, 2013 | 81.59 | 82.11 | 81.28 | 81.46 | 2,080,767 | -0.15(-0.19%) |
Jan 30, 2013 | 81.99 | 82.08 | 81.43 | 81.61 | 2,436,914 | -0.66(-0.80%) |
Jan 29, 2013 | 81.31 | 82.41 | 81.27 | 82.27 | 2,604,313 | +0.69(+0.85%) |
Jan 28, 2013 | 81.69 | 81.79 | 81.19 | 81.58 | 2,049,825 | +0.10(+0.13%) |
Jan 25, 2013 | 81.96 | 82.09 | 81.20 | 81.48 | 2,026,018 | -0.42(-0.52%) |
Jan 24, 2013 | 81.50 | 82.41 | 81.42 | 81.90 | 1,903,731 | +0.61(+0.75%) |
Jan 23, 2013 | 81.43 | 81.79 | 81.01 | 81.29 | 1,812,551 | -0.02(-0.03%) |
Jan 22, 2013 | 80.74 | 81.33 | 80.53 | 81.31 | 2,518,154 | +0.76(+0.94%) |
Jan 18, 2013 | 80.32 | 80.75 | 80.09 | 80.56 | 2,941,775 | +0.19(+0.24%) |
Jan 17, 2013 | 80.85 | 80.99 | 80.36 | 80.36 | 2,632,339 | -0.45(-0.56%) |
Jan 16, 2013 | 80.18 | 80.88 | 80.12 | 80.82 | 1,509,579 | +0.30(+0.38%) |
Jan 15, 2013 | 79.48 | 80.81 | 79.45 | 80.52 | 2,167,324 | +0.62(+0.78%) |
Jan 14, 2013 | 79.87 | 81.11 | 79.36 | 79.89 | 2,707,320 | +0.07(+0.09%) |
Jan 11, 2013 | 80.40 | 80.79 | 79.66 | 79.82 | 2,771,619 | -0.37(-0.46%) |
Jan 10, 2013 | 80.67 | 80.79 | 79.70 | 80.19 | 2,925,146 | -0.39(-0.48%) |
Jan 09, 2013 | 80.42 | 80.79 | 80.20 | 80.58 | 2,304,394 | +0.04(+0.05%) |
Jan 08, 2013 | 80.40 | 81.03 | 80.18 | 80.54 | 2,751,107 | -0.15(-0.19%) |
Jan 07, 2013 | 80.47 | 80.98 | 80.32 | 80.69 | 2,090,213 | -0.63(-0.77%) |
Jan 04, 2013 | 81.63 | 81.92 | 80.83 | 81.32 | 2,499,691 | -0.26(-0.32%) |
Jan 03, 2013 | 81.28 | 82.00 | 81.00 | 81.58 | 4,864,730 | +0.83(+1.03%) |
Jan 02, 2013 | 80.25 | 80.75 | 79.77 | 80.75 | 3,962,017 | +2.17(+2.75%) |
Dec 31, 2012 | 77.09 | 78.75 | 76.82 | 78.59 | 3,012,182 | +1.40(+1.82%) |
Dec 28, 2012 | 77.35 | 77.92 | 77.16 | 77.19 | 2,074,620 | -0.76(-0.97%) |
Dec 27, 2012 | 78.42 | 78.58 | 77.32 | 77.94 | 2,584,554 | -0.61(-0.77%) |
Dec 26, 2012 | 79.01 | 79.36 | 78.10 | 78.55 | 1,829,517 | -0.60(-0.76%) |
Dec 24, 2012 | 78.90 | 79.55 | 78.63 | 79.15 | 1,178,248 | -0.04(-0.05%) |
Dec 21, 2012 | 78.35 | 79.24 | 77.73 | 79.19 | 5,236,015 | +0.23(+0.29%) |
Dec 20, 2012 | 78.98 | 79.15 | 78.12 | 78.96 | 2,467,429 | +0.41(+0.53%) |
Dec 19, 2012 | 79.19 | 79.78 | 78.52 | 78.55 | 3,961,320 | -0.94(-1.18%) |
Dec 18, 2012 | 78.72 | 79.57 | 78.52 | 79.49 | 3,643,735 | +0.86(+1.09%) |
Dec 17, 2012 | 77.22 | 78.72 | 77.21 | 78.63 | 3,577,553 | +1.48(+1.92%) |
Dec 14, 2012 | 77.21 | 77.98 | 77.09 | 77.15 | 2,714,535 | -0.74(-0.95%) |
Dec 13, 2012 | 78.05 | 78.70 | 77.48 | 77.89 | 3,410,881 | +0.10(+0.13%) |
Dec 12, 2012 | 78.82 | 79.11 | 77.41 | 77.79 | 6,771,629 | -0.47(-0.60%) |
Dec 11, 2012 | 78.80 | 79.32 | 78.06 | 78.26 | 5,051,403 | -0.51(-0.65%) |
Dec 10, 2012 | 78.72 | 79.02 | 78.45 | 78.76 | 2,910,769 | +0.31(+0.40%) |
Dec 07, 2012 | 78.71 | 78.81 | 78.14 | 78.45 | 3,887,233 | +0.07(+0.09%) |
Dec 06, 2012 | 78.36 | 79.31 | 78.07 | 78.38 | 6,353,511 | -0.38(-0.48%) |
Dec 05, 2012 | 77.73 | 78.78 | 77.54 | 78.76 | 11,394,308 | +1.15(+1.48%) |