Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 111.30 | 111.61 | 110.70 | 110.86 | 1,301,030 | -0.65(-0.58%) |
Nov 27, 2013 | 111.23 | 111.90 | 111.08 | 111.51 | 1,770,743 | +0.57(+0.51%) |
Nov 26, 2013 | 110.41 | 111.50 | 110.25 | 110.94 | 2,816,397 | +0.63(+0.57%) |
Nov 25, 2013 | 110.95 | 110.99 | 110.09 | 110.31 | 2,047,616 | +0.11(+0.10%) |
Nov 22, 2013 | 109.74 | 110.33 | 109.23 | 110.20 | 2,467,325 | +0.43(+0.39%) |
Nov 21, 2013 | 109.12 | 109.85 | 108.99 | 109.77 | 1,964,099 | +0.94(+0.86%) |
Nov 20, 2013 | 109.30 | 109.67 | 108.60 | 108.83 | 2,239,919 | -0.27(-0.25%) |
Nov 19, 2013 | 108.92 | 109.49 | 108.80 | 109.10 | 1,877,692 | -0.03(-0.03%) |
Nov 18, 2013 | 108.60 | 109.91 | 108.60 | 109.13 | 2,415,217 | +0.54(+0.50%) |
Nov 15, 2013 | 108.82 | 109.00 | 108.19 | 108.59 | 2,974,450 | -0.10(-0.09%) |
Nov 14, 2013 | 108.50 | 108.97 | 107.48 | 108.69 | 2,551,286 | +1.23(+1.14%) |
Nov 13, 2013 | 106.55 | 107.54 | 106.02 | 107.46 | 2,797,564 | +0.01(+0.01%) |
Nov 12, 2013 | 107.89 | 107.97 | 107.15 | 107.45 | 2,998,366 | -0.63(-0.58%) |
Nov 11, 2013 | 108.54 | 108.60 | 107.78 | 108.08 | 2,399,592 | -0.47(-0.43%) |
Nov 08, 2013 | 107.01 | 108.59 | 106.79 | 108.55 | 2,950,893 | +1.28(+1.19%) |
Nov 07, 2013 | 108.78 | 109.27 | 107.09 | 107.27 | 2,536,017 | -1.40(-1.29%) |
Nov 06, 2013 | 108.23 | 108.98 | 108.10 | 108.67 | 3,159,729 | +0.99(+0.92%) |
Nov 05, 2013 | 107.59 | 108.26 | 106.71 | 107.68 | 2,283,310 | -0.30(-0.28%) |
Nov 04, 2013 | 108.31 | 108.44 | 107.48 | 107.98 | 2,293,696 | +0.47(+0.44%) |
Nov 01, 2013 | 106.45 | 107.73 | 106.41 | 107.51 | 2,511,016 | +1.26(+1.19%) |
Oct 31, 2013 | 105.90 | 107.24 | 105.73 | 106.25 | 2,962,862 | +0.30(+0.28%) |
Oct 30, 2013 | 106.59 | 107.23 | 105.68 | 105.95 | 2,030,817 | -0.47(-0.44%) |
Oct 29, 2013 | 106.02 | 106.45 | 105.76 | 106.42 | 2,246,485 | +0.43(+0.41%) |
Oct 28, 2013 | 107.09 | 107.24 | 105.91 | 105.99 | 3,262,746 | -1.53(-1.42%) |
Oct 25, 2013 | 106.91 | 107.53 | 106.53 | 107.52 | 2,732,506 | +0.46(+0.43%) |
Oct 24, 2013 | 107.35 | 107.49 | 106.21 | 107.06 | 2,652,648 | +0.67(+0.63%) |
Oct 23, 2013 | 106.20 | 106.92 | 105.66 | 106.39 | 3,355,020 | +0.26(+0.24%) |
Oct 22, 2013 | 107.62 | 108.56 | 105.07 | 106.13 | 5,795,865 | -1.49(-1.38%) |
Oct 21, 2013 | 107.90 | 107.94 | 106.95 | 107.62 | 2,878,650 | -0.12(-0.11%) |
Oct 18, 2013 | 108.08 | 108.44 | 107.06 | 107.74 | 2,708,397 | -0.28(-0.26%) |
Oct 17, 2013 | 105.98 | 108.16 | 105.98 | 108.02 | 2,068,850 | +1.59(+1.49%) |
Oct 16, 2013 | 106.51 | 107.14 | 105.97 | 106.43 | 3,246,237 | +0.63(+0.60%) |
Oct 15, 2013 | 106.82 | 106.91 | 105.77 | 105.80 | 2,710,229 | -1.10(-1.03%) |
Oct 14, 2013 | 106.03 | 107.07 | 105.68 | 106.90 | 2,435,280 | -0.11(-0.10%) |
Oct 11, 2013 | 105.68 | 107.03 | 105.36 | 107.01 | 3,201,639 | +1.09(+1.03%) |
Oct 10, 2013 | 104.37 | 105.92 | 103.98 | 105.92 | 3,419,521 | +3.08(+2.99%) |
Oct 09, 2013 | 103.00 | 103.39 | 102.21 | 102.84 | 3,545,796 | +0.08(+0.08%) |
Oct 08, 2013 | 104.01 | 104.47 | 102.73 | 102.76 | 2,200,502 | -1.27(-1.22%) |
Oct 07, 2013 | 103.44 | 104.75 | 103.00 | 104.03 | 2,149,947 | -0.24(-0.23%) |
Oct 04, 2013 | 103.77 | 104.62 | 103.30 | 104.27 | 2,111,454 | +0.58(+0.56%) |
Oct 03, 2013 | 104.83 | 104.97 | 102.73 | 103.69 | 4,264,751 | -1.29(-1.23%) |
Oct 02, 2013 | 106.74 | 106.76 | 104.55 | 104.98 | 5,592,916 | -2.40(-2.24%) |
Oct 01, 2013 | 108.08 | 108.48 | 106.35 | 107.38 | 4,987,742 | -0.44(-0.41%) |
Sep 30, 2013 | 108.86 | 109.01 | 107.50 | 107.82 | 3,317,249 | -1.54(-1.41%) |
Sep 27, 2013 | 108.99 | 109.57 | 108.30 | 109.36 | 1,847,521 | -0.30(-0.27%) |
Sep 26, 2013 | 109.67 | 110.38 | 109.11 | 109.66 | 2,575,747 | +0.40(+0.37%) |
Sep 25, 2013 | 109.86 | 110.89 | 109.23 | 109.26 | 2,458,029 | -0.74(-0.67%) |
Sep 24, 2013 | 109.55 | 110.60 | 109.10 | 110.00 | 2,449,489 | +0.58(+0.53%) |
Sep 23, 2013 | 109.68 | 110.84 | 109.10 | 109.42 | 3,090,869 | -0.16(-0.15%) |
Sep 20, 2013 | 112.00 | 112.19 | 109.58 | 109.58 | 5,769,527 | -2.42(-2.16%) |
Sep 19, 2013 | 111.52 | 112.46 | 111.34 | 112.00 | 3,094,684 | +0.99(+0.89%) |
Sep 18, 2013 | 110.10 | 111.09 | 108.91 | 111.01 | 3,685,938 | +0.62(+0.56%) |
Sep 17, 2013 | 109.60 | 111.47 | 109.49 | 110.39 | 3,361,365 | +0.69(+0.63%) |
Sep 16, 2013 | 109.50 | 110.00 | 108.39 | 109.70 | 2,835,706 | +1.31(+1.21%) |
Sep 13, 2013 | 108.01 | 108.39 | 107.40 | 108.39 | 2,219,110 | +0.56(+0.52%) |
Sep 12, 2013 | 107.80 | 109.13 | 107.65 | 107.83 | 3,514,013 | +0.00(+0.00%) |
Sep 11, 2013 | 106.77 | 107.83 | 106.42 | 107.83 | 3,121,323 | +1.57(+1.48%) |
Sep 10, 2013 | 105.25 | 106.41 | 105.00 | 106.26 | 2,862,970 | +1.78(+1.70%) |
Sep 09, 2013 | 103.54 | 104.80 | 103.54 | 104.48 | 2,156,208 | +1.25(+1.21%) |
Sep 06, 2013 | 104.12 | 104.40 | 102.18 | 103.23 | 2,444,100 | -0.45(-0.43%) |
Sep 05, 2013 | 103.23 | 104.13 | 102.84 | 103.68 | 1,672,658 | +0.32(+0.31%) |
Sep 04, 2013 | 102.44 | 103.41 | 102.06 | 103.36 | 2,567,888 | +0.70(+0.68%) |
Sep 03, 2013 | 101.10 | 103.13 | 101.09 | 102.66 | 4,632,673 | +2.56(+2.56%) |
Aug 30, 2013 | 100.73 | 100.79 | 99.73 | 100.10 | 2,492,491 | -0.36(-0.36%) |
Aug 29, 2013 | 99.73 | 100.89 | 99.50 | 100.46 | 2,266,452 | +0.48(+0.48%) |
Aug 28, 2013 | 99.79 | 100.38 | 99.71 | 99.98 | 2,397,205 | +0.04(+0.04%) |
Aug 27, 2013 | 101.21 | 101.82 | 99.70 | 99.94 | 3,090,147 | -2.36(-2.31%) |
Aug 26, 2013 | 102.90 | 103.48 | 102.30 | 102.30 | 1,658,516 | -0.50(-0.49%) |
Aug 23, 2013 | 103.00 | 103.75 | 102.65 | 102.80 | 2,608,836 | -0.16(-0.16%) |
Aug 22, 2013 | 102.09 | 104.00 | 101.65 | 102.96 | 2,703,350 | +1.26(+1.24%) |
Aug 21, 2013 | 102.20 | 102.48 | 101.21 | 101.70 | 3,064,802 | -0.70(-0.68%) |
Aug 20, 2013 | 102.63 | 102.94 | 101.90 | 102.40 | 2,961,844 | -0.23(-0.22%) |
Aug 19, 2013 | 102.83 | 103.43 | 102.53 | 102.63 | 2,222,878 | -0.45(-0.44%) |
Aug 16, 2013 | 102.96 | 103.72 | 102.74 | 103.08 | 3,318,739 | +0.09(+0.09%) |
Aug 15, 2013 | 103.96 | 104.17 | 102.68 | 102.99 | 2,733,918 | -2.07(-1.97%) |
Aug 14, 2013 | 106.28 | 106.65 | 104.93 | 105.06 | 2,146,874 | -1.74(-1.63%) |
Aug 13, 2013 | 105.82 | 107.39 | 105.35 | 106.80 | 2,588,468 | +1.26(+1.19%) |
Aug 12, 2013 | 105.13 | 105.72 | 104.91 | 105.54 | 2,246,586 | -0.08(-0.08%) |
Aug 09, 2013 | 106.06 | 106.49 | 104.98 | 105.62 | 1,907,163 | -0.64(-0.60%) |
Aug 08, 2013 | 106.57 | 107.16 | 105.61 | 106.26 | 2,067,733 | +0.23(+0.22%) |
Aug 07, 2013 | 104.90 | 106.21 | 104.70 | 106.03 | 2,368,986 | +0.83(+0.79%) |
Aug 06, 2013 | 106.45 | 106.45 | 104.77 | 105.20 | 3,261,896 | -1.44(-1.35%) |
Aug 05, 2013 | 107.34 | 107.38 | 106.59 | 106.64 | 3,004,445 | -1.13(-1.05%) |
Aug 02, 2013 | 107.06 | 107.86 | 106.59 | 107.77 | 3,284,704 | +0.59(+0.55%) |
Aug 01, 2013 | 106.42 | 107.85 | 106.42 | 107.18 | 3,014,792 | +1.61(+1.53%) |
Jul 31, 2013 | 105.77 | 106.55 | 105.33 | 105.57 | 3,157,093 | +0.00(+0.00%) |
Jul 30, 2013 | 105.50 | 106.01 | 104.97 | 105.57 | 2,960,534 | +0.50(+0.48%) |
Jul 29, 2013 | 104.42 | 105.21 | 104.33 | 105.07 | 2,318,761 | +0.10(+0.10%) |
Jul 26, 2013 | 104.38 | 105.06 | 103.98 | 104.97 | 2,644,073 | +0.18(+0.17%) |
Jul 25, 2013 | 105.08 | 105.09 | 103.89 | 104.79 | 3,339,480 | -0.20(-0.19%) |
Jul 24, 2013 | 105.47 | 105.50 | 103.76 | 104.99 | 4,182,054 | -0.13(-0.12%) |
Jul 23, 2013 | 103.30 | 105.66 | 103.03 | 105.12 | 5,389,366 | +3.01(+2.95%) |
Jul 22, 2013 | 103.01 | 102.48 | 102.02 | 102.11 | 3,025,053 | -0.37(-0.36%) |
Jul 19, 2013 | 101.42 | 102.50 | 101.20 | 102.48 | 3,271,453 | +1.14(+1.12%) |
Jul 18, 2013 | 100.94 | 101.48 | 100.74 | 101.34 | 2,704,035 | +0.46(+0.46%) |
Jul 17, 2013 | 100.82 | 100.98 | 100.41 | 100.88 | 2,219,028 | +0.89(+0.89%) |
Jul 16, 2013 | 100.11 | 100.66 | 99.85 | 99.99 | 2,303,897 | -0.25(-0.25%) |
Jul 15, 2013 | 100.08 | 100.50 | 99.72 | 100.24 | 2,893,619 | +0.41(+0.41%) |
Jul 12, 2013 | 99.61 | 100.70 | 99.02 | 99.83 | 4,730,169 | +0.14(+0.14%) |
Jul 11, 2013 | 98.93 | 99.78 | 98.82 | 99.69 | 3,736,798 | +1.90(+1.94%) |
Jul 10, 2013 | 98.01 | 98.10 | 97.38 | 97.79 | 3,143,805 | -0.23(-0.23%) |
Jul 09, 2013 | 97.77 | 98.53 | 96.98 | 98.02 | 3,379,358 | +1.04(+1.07%) |
Jul 08, 2013 | 97.05 | 97.77 | 96.80 | 96.98 | 2,892,955 | +0.45(+0.47%) |
Jul 05, 2013 | 95.50 | 96.63 | 95.42 | 96.53 | 2,655,906 | +1.80(+1.90%) |
Jul 03, 2013 | 93.55 | 95.11 | 93.12 | 94.73 | 1,742,506 | +0.93(+0.99%) |
Jul 02, 2013 | 94.71 | 95.11 | 93.49 | 93.80 | 3,696,459 | -0.94(-0.99%) |
Jul 01, 2013 | 93.31 | 95.23 | 93.31 | 94.74 | 3,890,999 | +1.80(+1.94%) |
Jun 28, 2013 | 93.22 | 93.84 | 92.42 | 92.94 | 4,584,687 | -0.57(-0.61%) |
Jun 27, 2013 | 93.37 | 93.59 | 92.71 | 93.51 | 4,421,655 | +0.53(+0.57%) |
Jun 26, 2013 | 92.63 | 93.38 | 92.14 | 92.98 | 2,546,610 | +1.20(+1.31%) |
Jun 25, 2013 | 92.13 | 92.44 | 91.33 | 91.78 | 3,184,380 | +0.29(+0.32%) |
Jun 24, 2013 | 91.27 | 92.47 | 90.75 | 91.49 | 3,856,866 | -0.69(-0.75%) |
Jun 21, 2013 | 92.92 | 93.05 | 91.36 | 92.18 | 5,731,776 | -0.17(-0.18%) |
Jun 20, 2013 | 93.24 | 93.47 | 92.20 | 92.35 | 3,758,570 | -1.83(-1.94%) |
Jun 19, 2013 | 96.05 | 96.40 | 94.18 | 94.18 | 3,407,730 | -1.99(-2.07%) |
Jun 18, 2013 | 94.95 | 96.42 | 94.95 | 96.17 | 3,084,449 | +1.19(+1.25%) |
Jun 17, 2013 | 94.97 | 95.84 | 94.68 | 94.98 | 3,006,120 | +0.96(+1.02%) |
Jun 14, 2013 | 94.34 | 94.85 | 93.65 | 94.02 | 2,235,369 | -0.27(-0.29%) |
Jun 13, 2013 | 92.82 | 94.46 | 92.19 | 94.29 | 4,092,120 | +1.61(+1.74%) |
Jun 12, 2013 | 94.60 | 94.84 | 92.47 | 92.68 | 2,545,815 | -1.00(-1.07%) |
Jun 11, 2013 | 93.32 | 94.63 | 92.88 | 93.68 | 2,627,649 | -0.46(-0.49%) |
Jun 10, 2013 | 94.59 | 94.82 | 93.95 | 94.14 | 3,479,697 | -0.36(-0.38%) |
Jun 07, 2013 | 93.72 | 94.62 | 91.78 | 94.50 | 4,810,005 | +1.75(+1.89%) |
Jun 06, 2013 | 92.91 | 93.14 | 91.84 | 92.75 | 4,648,510 | -0.26(-0.28%) |
Jun 05, 2013 | 93.94 | 94.03 | 92.87 | 93.01 | 3,793,739 | -1.27(-1.35%) |
Jun 04, 2013 | 94.92 | 95.42 | 93.64 | 94.28 | 3,433,649 | -0.95(-1.00%) |
Jun 03, 2013 | 95.16 | 95.75 | 94.01 | 95.23 | 4,368,992 | +0.33(+0.35%) |
May 31, 2013 | 95.63 | 96.61 | 94.90 | 94.90 | 4,238,194 | -1.06(-1.10%) |
May 30, 2013 | 95.44 | 96.51 | 95.20 | 95.96 | 3,701,475 | +0.84(+0.88%) |
May 29, 2013 | 95.39 | 95.63 | 94.81 | 95.12 | 3,171,482 | -0.85(-0.89%) |
May 28, 2013 | 95.94 | 96.62 | 95.50 | 95.97 | 3,431,033 | +0.93(+0.98%) |
May 24, 2013 | 95.00 | 95.27 | 94.19 | 95.04 | 2,615,508 | -0.45(-0.47%) |
May 23, 2013 | 95.38 | 95.97 | 94.93 | 95.49 | 3,270,609 | -0.76(-0.79%) |
May 22, 2013 | 97.60 | 98.18 | 96.11 | 96.25 | 4,320,825 | -1.30(-1.33%) |
May 21, 2013 | 97.56 | 98.15 | 97.22 | 97.55 | 2,791,814 | +0.32(+0.33%) |
May 20, 2013 | 97.04 | 97.72 | 96.94 | 97.23 | 2,625,234 | -0.12(-0.12%) |
May 17, 2013 | 95.28 | 97.41 | 94.87 | 97.35 | 4,209,515 | +2.18(+2.29%) |
May 16, 2013 | 95.51 | 95.83 | 95.05 | 95.17 | 2,939,497 | -0.64(-0.67%) |
May 15, 2013 | 95.47 | 95.88 | 94.79 | 95.81 | 3,042,629 | +0.86(+0.91%) |
May 13, 2013 | 95.03 | 95.32 | 94.77 | 94.95 | 1,963,983 | -0.30(-0.31%) |
May 10, 2013 | 94.91 | 95.25 | 94.57 | 95.25 | 2,529,295 | +0.49(+0.52%) |
May 09, 2013 | 94.51 | 95.58 | 94.32 | 94.76 | 3,633,283 | +0.38(+0.40%) |
May 08, 2013 | 93.75 | 94.38 | 93.59 | 94.38 | 2,606,155 | +0.51(+0.54%) |
May 07, 2013 | 93.59 | 93.90 | 93.27 | 93.87 | 2,527,045 | +0.38(+0.41%) |
May 06, 2013 | 92.95 | 93.83 | 92.80 | 93.49 | 2,063,332 | +0.38(+0.41%) |
May 03, 2013 | 92.73 | 93.42 | 91.75 | 93.11 | 3,088,325 | +1.36(+1.48%) |
May 02, 2013 | 91.29 | 92.19 | 91.29 | 91.75 | 2,725,272 | +0.70(+0.77%) |
May 01, 2013 | 91.04 | 91.65 | 90.92 | 91.05 | 3,982,145 | -0.24(-0.26%) |
Apr 30, 2013 | 92.10 | 92.23 | 91.04 | 91.29 | 4,180,000 | -0.33(-0.36%) |
Apr 29, 2013 | 91.27 | 91.79 | 90.62 | 91.62 | 2,993,581 | +0.47(+0.52%) |
Apr 26, 2013 | 92.03 | 92.11 | 91.13 | 91.15 | 2,927,372 | -0.96(-1.04%) |
Apr 25, 2013 | 92.40 | 93.19 | 92.00 | 92.11 | 3,592,097 | +0.11(+0.12%) |
Apr 24, 2013 | 92.73 | 93.07 | 91.82 | 92.00 | 4,228,059 | -0.89(-0.96%) |
Apr 23, 2013 | 93.30 | 94.25 | 90.65 | 92.89 | 6,504,823 | -0.74(-0.79%) |
Apr 22, 2013 | 93.22 | 94.06 | 92.54 | 93.63 | 3,133,138 | +0.41(+0.44%) |
Apr 19, 2013 | 91.72 | 93.29 | 91.72 | 93.22 | 3,784,402 | +1.67(+1.82%) |
Apr 18, 2013 | 92.91 | 93.11 | 91.25 | 91.55 | 4,387,739 | -1.30(-1.40%) |
Apr 17, 2013 | 93.79 | 93.89 | 92.41 | 92.85 | 3,532,354 | -1.66(-1.76%) |
Apr 16, 2013 | 94.40 | 94.82 | 93.72 | 94.51 | 2,843,898 | +0.99(+1.06%) |
Apr 15, 2013 | 95.37 | 95.48 | 93.50 | 93.52 | 3,956,377 | -2.17(-2.27%) |
Apr 12, 2013 | 95.63 | 95.69 | 95.17 | 95.69 | 2,539,771 | -0.13(-0.14%) |
Apr 11, 2013 | 95.52 | 95.84 | 95.17 | 95.82 | 3,908,865 | +0.64(+0.67%) |
Apr 10, 2013 | 94.72 | 95.70 | 94.64 | 95.18 | 3,780,180 | +0.73(+0.77%) |
Apr 09, 2013 | 93.94 | 94.58 | 93.38 | 94.45 | 3,181,902 | +0.74(+0.79%) |
Apr 08, 2013 | 92.84 | 93.72 | 92.42 | 93.71 | 2,386,312 | +1.07(+1.16%) |
Apr 05, 2013 | 92.00 | 92.75 | 91.90 | 92.64 | 2,564,735 | -0.52(-0.56%) |
Apr 04, 2013 | 93.37 | 93.80 | 92.95 | 93.16 | 3,029,415 | -0.04(-0.04%) |
Apr 03, 2013 | 93.15 | 93.97 | 93.01 | 93.20 | 4,407,865 | +0.21(+0.23%) |
Apr 02, 2013 | 93.15 | 93.54 | 92.85 | 92.99 | 2,586,308 | +0.07(+0.08%) |
Apr 01, 2013 | 93.16 | 93.41 | 92.70 | 92.92 | 2,545,114 | -0.51(-0.55%) |
Mar 28, 2013 | 93.10 | 93.73 | 93.01 | 93.43 | 4,047,155 | +0.82(+0.89%) |
Mar 27, 2013 | 92.34 | 92.76 | 91.29 | 92.61 | 2,443,184 | -0.04(-0.04%) |
Mar 26, 2013 | 93.28 | 93.48 | 92.54 | 92.65 | 3,004,195 | -0.15(-0.16%) |
Mar 25, 2013 | 93.78 | 94.00 | 92.33 | 92.80 | 2,353,673 | -0.79(-0.84%) |
Mar 22, 2013 | 92.79 | 93.64 | 92.60 | 93.59 | 3,208,032 | +1.16(+1.26%) |
Mar 21, 2013 | 93.01 | 93.31 | 92.28 | 92.43 | 2,222,323 | -1.02(-1.09%) |
Mar 20, 2013 | 93.82 | 94.00 | 93.35 | 93.45 | 3,012,305 | +0.34(+0.37%) |
Mar 19, 2013 | 93.00 | 93.66 | 92.48 | 93.11 | 3,701,050 | +0.34(+0.37%) |
Mar 18, 2013 | 92.97 | 93.58 | 92.62 | 92.77 | 2,980,681 | -0.51(-0.55%) |
Mar 15, 2013 | 93.30 | 93.50 | 93.00 | 93.28 | 5,582,463 | -0.17(-0.18%) |
Mar 14, 2013 | 93.38 | 93.45 | 92.97 | 93.45 | 3,274,607 | +0.37(+0.40%) |
Mar 13, 2013 | 93.19 | 93.43 | 92.71 | 93.08 | 3,825,745 | -0.06(-0.06%) |
Mar 12, 2013 | 92.86 | 93.24 | 92.25 | 93.14 | 3,027,506 | +0.23(+0.25%) |
Mar 11, 2013 | 92.16 | 93.10 | 91.91 | 92.91 | 2,569,315 | +0.84(+0.91%) |
Mar 08, 2013 | 92.03 | 92.91 | 91.89 | 92.07 | 3,121,360 | +0.36(+0.39%) |
Mar 07, 2013 | 91.20 | 91.89 | 91.18 | 91.71 | 2,526,738 | +0.64(+0.70%) |
Mar 06, 2013 | 91.59 | 91.86 | 90.90 | 91.07 | 2,566,093 | +0.05(+0.05%) |
Mar 05, 2013 | 89.69 | 91.29 | 89.51 | 91.02 | 3,362,772 | +1.89(+2.12%) |
Mar 04, 2013 | 89.54 | 89.71 | 88.49 | 89.13 | 3,145,358 | -1.00(-1.11%) |
Mar 01, 2013 | 90.26 | 90.75 | 89.28 | 90.13 | 2,707,849 | -0.42(-0.46%) |
Feb 28, 2013 | 90.64 | 91.32 | 90.42 | 90.55 | 3,838,807 | -0.02(-0.02%) |
Feb 27, 2013 | 89.10 | 90.76 | 88.41 | 90.57 | 3,363,544 | +1.37(+1.54%) |
Feb 26, 2013 | 89.01 | 89.53 | 88.67 | 89.20 | 2,607,059 | +0.83(+0.94%) |
Feb 25, 2013 | 90.90 | 90.95 | 88.37 | 88.37 | 4,001,867 | -2.12(-2.34%) |
Feb 22, 2013 | 89.89 | 90.49 | 89.67 | 90.49 | 3,649,695 | +1.08(+1.21%) |
Feb 21, 2013 | 89.78 | 89.81 | 88.52 | 89.41 | 3,784,861 | -0.75(-0.83%) |
Feb 20, 2013 | 91.02 | 91.19 | 90.11 | 90.16 | 3,019,882 | -0.86(-0.94%) |
Feb 19, 2013 | 91.03 | 91.51 | 90.63 | 91.02 | 4,422,322 | +0.24(+0.26%) |
Feb 15, 2013 | 90.05 | 90.78 | 89.85 | 90.78 | 4,420,451 | +1.09(+1.22%) |
Feb 14, 2013 | 89.23 | 90.00 | 88.80 | 89.69 | 3,629,302 | +0.19(+0.21%) |
Feb 13, 2013 | 89.82 | 89.82 | 89.00 | 89.50 | 3,575,261 | -0.48(-0.53%) |
Feb 12, 2013 | 89.80 | 90.08 | 89.55 | 89.98 | 3,315,005 | +0.37(+0.41%) |
Feb 11, 2013 | 90.07 | 90.32 | 89.36 | 89.61 | 3,078,992 | -0.48(-0.53%) |
Feb 08, 2013 | 90.10 | 90.89 | 89.75 | 90.09 | 3,849,368 | +0.14(+0.16%) |
Feb 07, 2013 | 89.54 | 89.95 | 88.61 | 89.95 | 3,780,668 | +0.58(+0.65%) |
Feb 06, 2013 | 88.66 | 89.53 | 88.66 | 89.37 | 3,344,674 | -0.17(-0.19%) |
Feb 04, 2013 | 90.43 | 90.75 | 89.18 | 89.54 | 5,894,156 | -0.30(-0.33%) |
Feb 01, 2013 | 87.99 | 90.11 | 87.99 | 89.84 | 6,773,930 | +2.27(+2.59%) |
Jan 31, 2013 | 88.59 | 89.10 | 87.57 | 87.57 | 5,745,622 | -1.53(-1.72%) |
Jan 30, 2013 | 89.62 | 89.72 | 89.02 | 89.10 | 4,479,555 | -0.66(-0.74%) |
Jan 29, 2013 | 89.81 | 89.86 | 89.11 | 89.76 | 4,369,624 | -0.04(-0.04%) |
Jan 28, 2013 | 89.93 | 90.00 | 89.35 | 89.80 | 4,447,673 | +0.01(+0.01%) |
Jan 25, 2013 | 88.86 | 89.81 | 88.86 | 89.79 | 4,548,573 | +0.87(+0.98%) |
Jan 24, 2013 | 88.01 | 88.96 | 87.53 | 88.92 | 5,352,000 | +0.85(+0.97%) |
Jan 23, 2013 | 87.29 | 88.38 | 86.81 | 88.07 | 3,959,857 | +0.60(+0.69%) |
Jan 22, 2013 | 86.63 | 87.50 | 86.34 | 87.47 | 4,117,683 | +0.52(+0.60%) |
Jan 18, 2013 | 86.71 | 87.36 | 86.24 | 86.95 | 4,220,183 | +0.55(+0.64%) |
Jan 17, 2013 | 86.08 | 86.60 | 85.59 | 86.40 | 3,430,738 | +0.83(+0.97%) |
Jan 16, 2013 | 85.54 | 85.81 | 85.15 | 85.57 | 2,447,270 | -0.39(-0.45%) |
Jan 15, 2013 | 85.18 | 86.13 | 84.91 | 85.96 | 2,758,725 | +0.16(+0.19%) |
Jan 14, 2013 | 85.25 | 85.97 | 85.25 | 85.80 | 3,125,319 | +0.62(+0.73%) |
Jan 11, 2013 | 84.87 | 85.49 | 84.65 | 85.18 | 2,983,535 | +0.21(+0.25%) |
Jan 10, 2013 | 85.00 | 85.02 | 84.36 | 84.97 | 3,541,453 | +0.42(+0.50%) |
Jan 09, 2013 | 83.94 | 85.31 | 83.83 | 84.55 | 3,769,900 | +1.00(+1.20%) |
Jan 08, 2013 | 84.39 | 84.71 | 83.25 | 83.55 | 4,830,949 | -1.02(-1.21%) |
Jan 07, 2013 | 84.54 | 84.99 | 84.37 | 84.57 | 3,378,480 | -0.41(-0.48%) |
Jan 04, 2013 | 84.47 | 84.99 | 84.07 | 84.98 | 3,856,076 | +0.67(+0.79%) |
Jan 03, 2013 | 83.75 | 84.46 | 83.41 | 84.31 | 3,786,699 | +0.31(+0.37%) |
Jan 02, 2013 | 83.70 | 84.00 | 83.11 | 84.00 | 4,485,537 | +1.99(+2.43%) |
Dec 31, 2012 | 80.51 | 82.25 | 80.28 | 82.01 | 3,653,030 | +1.20(+1.48%) |
Dec 28, 2012 | 81.52 | 81.82 | 80.68 | 80.81 | 2,212,410 | -1.26(-1.54%) |
Dec 27, 2012 | 82.16 | 82.45 | 81.13 | 82.07 | 2,953,334 | -0.04(-0.05%) |
Dec 26, 2012 | 82.34 | 82.44 | 81.60 | 82.11 | 2,179,787 | -0.13(-0.16%) |
Dec 24, 2012 | 82.59 | 82.80 | 82.13 | 82.24 | 1,213,433 | -0.30(-0.36%) |
Dec 21, 2012 | 82.37 | 82.87 | 81.40 | 82.54 | 7,169,710 | -0.63(-0.76%) |
Dec 20, 2012 | 83.11 | 83.64 | 82.67 | 83.17 | 4,136,133 | +0.14(+0.17%) |
Dec 19, 2012 | 82.22 | 83.57 | 81.90 | 83.03 | 7,464,854 | +0.80(+0.97%) |
Dec 18, 2012 | 80.10 | 82.46 | 79.90 | 82.23 | 6,035,772 | +2.24(+2.80%) |
Dec 17, 2012 | 80.13 | 80.26 | 79.50 | 79.99 | 5,786,117 | +0.01(+0.01%) |
Dec 14, 2012 | 79.98 | 80.75 | 79.83 | 79.98 | 4,672,504 | -0.39(-0.49%) |
Dec 13, 2012 | 81.22 | 81.38 | 80.19 | 80.37 | 4,064,587 | -0.63(-0.78%) |
Dec 12, 2012 | 81.78 | 81.91 | 80.65 | 81.00 | 3,674,233 | -0.19(-0.23%) |
Dec 11, 2012 | 81.45 | 81.66 | 80.95 | 81.19 | 3,744,990 | +0.18(+0.22%) |
Dec 10, 2012 | 80.99 | 81.33 | 80.81 | 81.01 | 2,841,115 | +0.02(+0.02%) |
Dec 07, 2012 | 81.04 | 81.36 | 80.28 | 80.99 | 3,774,808 | +0.12(+0.15%) |
Dec 06, 2012 | 80.30 | 80.90 | 79.93 | 80.87 | 3,156,667 | +0.64(+0.80%) |
Dec 05, 2012 | 80.34 | 80.75 | 79.34 | 80.23 | 4,158,716 | +0.09(+0.11%) |