Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 123.89 | 124.07 | 123.35 | 123.44 | 851,626 | +0.17(+0.14%) |
Nov 27, 2013 | 122.84 | 123.43 | 122.42 | 123.27 | 1,532,641 | +0.60(+0.49%) |
Nov 26, 2013 | 121.42 | 122.91 | 121.39 | 122.67 | 405,274 | +1.25(+1.03%) |
Nov 25, 2013 | 121.82 | 121.90 | 121.09 | 121.42 | 737,492 | -0.10(-0.08%) |
Nov 22, 2013 | 121.05 | 121.60 | 120.78 | 121.52 | 533,887 | +0.61(+0.51%) |
Nov 21, 2013 | 119.05 | 120.99 | 118.86 | 120.91 | 1,161,908 | +2.36(+1.99%) |
Nov 20, 2013 | 119.21 | 119.55 | 117.96 | 118.54 | 823,473 | -0.17(-0.14%) |
Nov 19, 2013 | 119.64 | 120.18 | 118.24 | 118.71 | 739,231 | -0.84(-0.71%) |
Nov 18, 2013 | 121.23 | 121.36 | 119.15 | 119.55 | 1,324,434 | -1.09(-0.91%) |
Nov 15, 2013 | 120.13 | 120.77 | 119.74 | 120.65 | 578,126 | +0.65(+0.54%) |
Nov 14, 2013 | 120.38 | 120.41 | 119.34 | 120.00 | 741,258 | -0.43(-0.35%) |
Nov 13, 2013 | 118.32 | 120.45 | 118.10 | 120.42 | 713,464 | +1.30(+1.09%) |
Nov 12, 2013 | 118.37 | 119.13 | 118.08 | 119.13 | 470,002 | +0.27(+0.23%) |
Nov 11, 2013 | 118.39 | 119.03 | 117.96 | 118.86 | 624,910 | +0.32(+0.27%) |
Nov 08, 2013 | 116.11 | 118.66 | 116.01 | 118.53 | 2,868,100 | +2.64(+2.28%) |
Nov 07, 2013 | 118.86 | 119.03 | 115.79 | 115.89 | 2,123,482 | -2.23(-1.89%) |
Nov 06, 2013 | 119.75 | 119.91 | 117.94 | 118.13 | 1,476,585 | -0.92(-0.77%) |
Nov 05, 2013 | 118.89 | 119.28 | 118.04 | 119.04 | 583,878 | -0.27(-0.22%) |
Nov 04, 2013 | 118.41 | 119.53 | 118.13 | 119.31 | 1,583,616 | +1.34(+1.14%) |
Nov 01, 2013 | 118.82 | 119.05 | 117.00 | 117.97 | 1,648,428 | -0.57(-0.48%) |
Oct 31, 2013 | 119.12 | 119.69 | 117.93 | 118.53 | 4,167,618 | -0.46(-0.39%) |
Oct 30, 2013 | 121.25 | 121.29 | 118.74 | 119.00 | 1,918,500 | -2.04(-1.68%) |
Oct 29, 2013 | 120.84 | 121.31 | 120.15 | 121.04 | 1,275,803 | +0.55(+0.45%) |
Oct 28, 2013 | 120.72 | 120.94 | 119.75 | 120.49 | 748,509 | -0.14(-0.12%) |
Oct 25, 2013 | 121.14 | 121.32 | 120.03 | 120.63 | 1,138,642 | -0.18(-0.15%) |
Oct 24, 2013 | 120.24 | 121.10 | 120.00 | 120.80 | 1,026,725 | +0.95(+0.79%) |
Oct 23, 2013 | 119.65 | 119.95 | 119.13 | 119.86 | 757,866 | -0.53(-0.44%) |
Oct 22, 2013 | 120.92 | 121.42 | 119.83 | 120.39 | 1,641,424 | +0.15(+0.12%) |
Oct 21, 2013 | 120.76 | 121.02 | 119.94 | 120.24 | 846,463 | -0.29(-0.24%) |
Oct 18, 2013 | 120.05 | 120.59 | 119.60 | 120.53 | 1,575,650 | +1.52(+1.28%) |
Oct 17, 2013 | 117.64 | 119.01 | 117.30 | 119.01 | 1,156,460 | +0.86(+0.73%) |
Oct 16, 2013 | 117.44 | 118.21 | 117.08 | 118.14 | 917,072 | +1.58(+1.35%) |
Oct 15, 2013 | 117.59 | 117.77 | 116.19 | 116.57 | 971,597 | -1.21(-1.03%) |
Oct 14, 2013 | 116.25 | 117.91 | 116.14 | 117.78 | 434,357 | +0.73(+0.63%) |
Oct 11, 2013 | 115.20 | 117.16 | 115.11 | 117.05 | 1,447,089 | +1.68(+1.45%) |
Oct 10, 2013 | 114.05 | 115.56 | 113.82 | 115.38 | 1,260,718 | +2.96(+2.63%) |
Oct 09, 2013 | 113.56 | 113.59 | 111.61 | 112.42 | 1,599,591 | -0.86(-0.76%) |
Oct 08, 2013 | 115.81 | 116.06 | 113.18 | 113.28 | 1,426,916 | -2.46(-2.13%) |
Oct 07, 2013 | 116.30 | 116.95 | 115.75 | 115.75 | 622,665 | -1.65(-1.41%) |
Oct 04, 2013 | 116.40 | 117.77 | 116.39 | 117.39 | 950,022 | +0.81(+0.69%) |
Oct 03, 2013 | 117.63 | 117.77 | 115.61 | 116.59 | 1,046,374 | -1.19(-1.01%) |
Oct 02, 2013 | 117.25 | 118.03 | 116.97 | 117.77 | 783,585 | -0.37(-0.31%) |
Oct 01, 2013 | 116.26 | 118.14 | 116.26 | 118.14 | 1,286,601 | +1.56(+1.34%) |
Sep 30, 2013 | 115.21 | 116.78 | 114.62 | 116.59 | 1,342,391 | +0.10(+0.09%) |
Sep 27, 2013 | 116.27 | 116.95 | 116.01 | 116.49 | 577,123 | -0.44(-0.37%) |
Sep 26, 2013 | 116.46 | 117.32 | 116.16 | 116.92 | 558,292 | +0.89(+0.77%) |
Sep 25, 2013 | 116.32 | 117.15 | 116.00 | 116.03 | 839,065 | -0.34(-0.29%) |
Sep 24, 2013 | 116.20 | 117.18 | 115.26 | 116.38 | 1,300,178 | +0.37(+0.32%) |
Sep 23, 2013 | 116.03 | 116.36 | 114.89 | 116.00 | 601,516 | -0.11(-0.10%) |
Sep 20, 2013 | 116.86 | 116.88 | 115.99 | 116.12 | 386,849 | -0.50(-0.43%) |
Sep 19, 2013 | 116.90 | 116.98 | 116.08 | 116.61 | 486,004 | +0.13(+0.11%) |
Sep 18, 2013 | 115.58 | 116.94 | 114.50 | 116.49 | 728,906 | +1.05(+0.91%) |
Sep 17, 2013 | 114.26 | 115.48 | 114.26 | 115.43 | 572,253 | +1.19(+1.04%) |
Sep 16, 2013 | 115.44 | 115.15 | 114.12 | 114.24 | 675,438 | +0.16(+0.14%) |
Sep 13, 2013 | 113.90 | 114.16 | 113.19 | 114.08 | 677,341 | +0.55(+0.49%) |
Sep 12, 2013 | 114.27 | 114.33 | 113.44 | 113.53 | 1,281,799 | -0.71(-0.62%) |
Sep 11, 2013 | 114.15 | 114.44 | 113.78 | 114.24 | 508,720 | -0.05(-0.04%) |
Sep 10, 2013 | 113.72 | 114.30 | 113.38 | 114.28 | 978,883 | +1.27(+1.12%) |
Sep 09, 2013 | 111.70 | 113.10 | 111.68 | 113.02 | 771,985 | +1.81(+1.63%) |
Sep 06, 2013 | 111.74 | 111.79 | 109.33 | 111.21 | 1,091,873 | +0.11(+0.10%) |
Sep 05, 2013 | 111.03 | 111.51 | 110.81 | 111.09 | 918,742 | +0.24(+0.22%) |
Sep 04, 2013 | 109.88 | 110.87 | 109.44 | 110.85 | 739,119 | +1.06(+0.97%) |
Sep 03, 2013 | 110.42 | 110.90 | 108.65 | 109.79 | 1,491,047 | +1.10(+1.01%) |
Aug 30, 2013 | 110.53 | 110.53 | 108.62 | 108.69 | 470,763 | -1.72(-1.56%) |
Aug 29, 2013 | 108.99 | 110.83 | 108.94 | 110.41 | 326,275 | +1.41(+1.30%) |
Aug 28, 2013 | 108.77 | 109.47 | 108.47 | 109.00 | 1,725,221 | +0.37(+0.34%) |
Aug 27, 2013 | 110.11 | 110.65 | 108.55 | 108.63 | 1,052,316 | -2.85(-2.55%) |
Aug 26, 2013 | 111.57 | 112.31 | 111.09 | 111.47 | 1,255,625 | +0.16(+0.14%) |
Aug 23, 2013 | 111.51 | 111.53 | 110.57 | 111.32 | 884,831 | +0.21(+0.19%) |
Aug 22, 2013 | 109.98 | 111.22 | 109.98 | 111.10 | 1,122,702 | +1.53(+1.40%) |
Aug 21, 2013 | 109.67 | 110.58 | 108.94 | 109.57 | 1,056,199 | -0.50(-0.45%) |
Aug 20, 2013 | 108.54 | 110.27 | 108.54 | 110.07 | 740,614 | +1.61(+1.48%) |
Aug 19, 2013 | 109.37 | 109.73 | 108.44 | 108.46 | 1,082,220 | -0.95(-0.87%) |
Aug 16, 2013 | 109.39 | 110.13 | 109.36 | 109.41 | 2,361,182 | -0.30(-0.27%) |
Aug 15, 2013 | 110.61 | 110.71 | 109.53 | 109.71 | 883,103 | -2.37(-2.11%) |
Aug 14, 2013 | 112.58 | 112.71 | 112.03 | 112.08 | 294,766 | -0.51(-0.45%) |
Aug 13, 2013 | 112.76 | 112.76 | 111.67 | 112.58 | 852,530 | -0.01(-0.01%) |
Aug 12, 2013 | 110.97 | 112.59 | 110.97 | 112.59 | 660,398 | +0.77(+0.69%) |
Aug 09, 2013 | 111.68 | 112.36 | 111.24 | 111.83 | 671,931 | -0.03(-0.03%) |
Aug 08, 2013 | 112.13 | 112.34 | 111.28 | 111.85 | 644,316 | +0.47(+0.42%) |
Aug 07, 2013 | 112.06 | 112.43 | 111.07 | 111.38 | 844,150 | -1.07(-0.95%) |
Aug 06, 2013 | 113.32 | 113.38 | 112.00 | 112.45 | 1,747,569 | -1.05(-0.93%) |
Aug 05, 2013 | 112.91 | 113.65 | 112.87 | 113.51 | 390,445 | +0.48(+0.43%) |
Aug 02, 2013 | 112.43 | 113.17 | 112.25 | 113.03 | 390,641 | +0.17(+0.16%) |
Aug 01, 2013 | 112.03 | 113.06 | 111.85 | 112.85 | 1,159,946 | +1.89(+1.70%) |
Jul 31, 2013 | 110.93 | 111.96 | 110.85 | 110.97 | 1,440,880 | +0.54(+0.49%) |
Jul 30, 2013 | 110.43 | 110.71 | 110.00 | 110.43 | 948,057 | +0.37(+0.34%) |
Jul 29, 2013 | 110.53 | 111.02 | 109.65 | 110.06 | 1,420,189 | -0.76(-0.68%) |
Jul 26, 2013 | 110.68 | 110.82 | 109.93 | 110.82 | 486,602 | -0.42(-0.37%) |
Jul 25, 2013 | 109.73 | 111.29 | 109.73 | 111.23 | 612,957 | +1.31(+1.19%) |
Jul 24, 2013 | 111.42 | 111.45 | 109.79 | 109.92 | 1,672,919 | -1.00(-0.90%) |
Jul 23, 2013 | 111.50 | 111.59 | 110.73 | 110.92 | 1,867,536 | -0.15(-0.13%) |
Jul 22, 2013 | 110.93 | 111.32 | 110.72 | 111.07 | 467,703 | +0.20(+0.18%) |
Jul 19, 2013 | 110.84 | 110.99 | 110.40 | 110.86 | 673,138 | -0.12(-0.11%) |
Jul 18, 2013 | 110.76 | 111.42 | 110.59 | 110.98 | 1,250,208 | +0.58(+0.53%) |
Jul 17, 2013 | 110.66 | 110.84 | 110.15 | 110.40 | 357,490 | +0.36(+0.33%) |
Jul 16, 2013 | 110.75 | 110.85 | 109.75 | 110.04 | 1,039,612 | -0.73(-0.66%) |
Jul 15, 2013 | 110.31 | 110.85 | 110.04 | 110.77 | 889,903 | +0.81(+0.74%) |
Jul 12, 2013 | 109.60 | 110.42 | 109.60 | 109.96 | 613,456 | +0.42(+0.38%) |
Jul 11, 2013 | 109.60 | 109.64 | 108.93 | 109.54 | 817,883 | +1.42(+1.32%) |
Jul 10, 2013 | 107.78 | 108.16 | 107.51 | 108.12 | 798,444 | +0.29(+0.27%) |
Jul 09, 2013 | 107.64 | 108.06 | 107.56 | 107.83 | 3,956,115 | +0.79(+0.73%) |
Jul 08, 2013 | 107.03 | 107.20 | 106.61 | 107.05 | 3,058,149 | +0.52(+0.49%) |
Jul 05, 2013 | 105.94 | 106.55 | 104.99 | 106.53 | 2,143,626 | +1.72(+1.64%) |
Jul 03, 2013 | 104.32 | 105.15 | 104.06 | 104.81 | 441,578 | +0.17(+0.16%) |
Jul 02, 2013 | 104.64 | 105.34 | 103.88 | 104.64 | 1,426,295 | -0.12(-0.12%) |
Jul 01, 2013 | 103.57 | 105.24 | 103.57 | 104.76 | 3,144,636 | +1.86(+1.80%) |
Jun 28, 2013 | 103.34 | 103.86 | 102.86 | 102.91 | 1,846,010 | -0.62(-0.60%) |
Jun 27, 2013 | 102.53 | 103.68 | 102.38 | 103.53 | 1,275,353 | +1.52(+1.49%) |
Jun 26, 2013 | 102.45 | 102.61 | 101.62 | 102.00 | 676,027 | +0.54(+0.54%) |
Jun 25, 2013 | 101.81 | 102.04 | 100.81 | 101.46 | 814,710 | +0.68(+0.68%) |
Jun 24, 2013 | 100.94 | 101.58 | 99.83 | 100.78 | 1,440,038 | -1.27(-1.25%) |
Jun 21, 2013 | 101.71 | 102.23 | 100.61 | 102.05 | 1,344,239 | +0.28(+0.27%) |
Jun 20, 2013 | 102.92 | 103.13 | 101.36 | 101.77 | 1,521,697 | -2.66(-2.54%) |
Jun 19, 2013 | 105.80 | 105.93 | 104.39 | 104.43 | 479,538 | -1.32(-1.25%) |
Jun 18, 2013 | 104.73 | 106.01 | 104.69 | 105.75 | 1,259,441 | +1.27(+1.22%) |
Jun 17, 2013 | 104.67 | 104.91 | 103.84 | 104.48 | 742,032 | +0.66(+0.63%) |
Jun 14, 2013 | 104.40 | 104.62 | 103.56 | 103.82 | 966,487 | -0.76(-0.72%) |
Jun 13, 2013 | 102.99 | 104.77 | 102.49 | 104.58 | 1,057,544 | +1.62(+1.58%) |
Jun 12, 2013 | 104.57 | 104.75 | 102.83 | 102.95 | 648,455 | -0.90(-0.86%) |
Jun 11, 2013 | 103.67 | 104.67 | 102.83 | 103.85 | 2,337,048 | -0.92(-0.88%) |
Jun 10, 2013 | 104.72 | 104.86 | 103.89 | 104.77 | 638,950 | +0.53(+0.50%) |
Jun 07, 2013 | 103.74 | 104.48 | 103.10 | 104.25 | 651,022 | +1.11(+1.07%) |
Jun 06, 2013 | 102.12 | 103.14 | 101.39 | 103.14 | 1,347,970 | +1.12(+1.10%) |
Jun 05, 2013 | 103.27 | 103.53 | 101.75 | 102.01 | 1,200,304 | -1.36(-1.32%) |
Jun 04, 2013 | 104.48 | 104.95 | 102.61 | 103.38 | 1,439,409 | -0.99(-0.95%) |
Jun 03, 2013 | 104.20 | 104.66 | 102.70 | 104.37 | 2,397,569 | +0.55(+0.53%) |
May 31, 2013 | 104.32 | 105.07 | 103.80 | 103.81 | 1,291,721 | -1.07(-1.02%) |
May 30, 2013 | 104.32 | 105.07 | 104.12 | 104.88 | 397,690 | +0.89(+0.85%) |
May 29, 2013 | 104.40 | 104.65 | 103.16 | 104.00 | 724,099 | -1.02(-0.98%) |
May 28, 2013 | 104.82 | 105.75 | 104.29 | 105.02 | 944,829 | +1.56(+1.51%) |
May 24, 2013 | 102.92 | 103.55 | 102.20 | 103.46 | 475,886 | -0.03(-0.03%) |
May 23, 2013 | 101.90 | 103.56 | 101.82 | 103.49 | 1,371,515 | +0.35(+0.34%) |
May 22, 2013 | 104.91 | 105.84 | 102.49 | 103.14 | 1,150,116 | -1.56(-1.49%) |
May 21, 2013 | 104.56 | 104.97 | 104.25 | 104.70 | 581,959 | +0.27(+0.26%) |
May 20, 2013 | 104.43 | 105.05 | 104.32 | 104.43 | 1,947,888 | -0.27(-0.26%) |
May 17, 2013 | 103.92 | 104.73 | 103.76 | 104.70 | 960,466 | +1.24(+1.20%) |
May 16, 2013 | 103.42 | 104.14 | 103.17 | 103.46 | 2,518,554 | -0.16(-0.15%) |
May 15, 2013 | 103.40 | 104.16 | 103.31 | 103.62 | 1,493,415 | +1.56(+1.53%) |
May 13, 2013 | 101.98 | 102.43 | 101.60 | 102.06 | 454,480 | +0.04(+0.04%) |
May 10, 2013 | 100.99 | 102.05 | 100.91 | 102.02 | 277,581 | +1.20(+1.19%) |
May 09, 2013 | 101.02 | 101.27 | 100.50 | 100.82 | 471,458 | -0.28(-0.27%) |
May 08, 2013 | 100.64 | 101.14 | 100.37 | 101.10 | 321,991 | +0.17(+0.17%) |
May 07, 2013 | 100.36 | 100.92 | 99.95 | 100.92 | 567,678 | +0.79(+0.79%) |
May 06, 2013 | 99.71 | 100.30 | 99.60 | 100.13 | 279,964 | +0.48(+0.48%) |
May 03, 2013 | 99.41 | 100.23 | 98.16 | 99.65 | 1,616,846 | +1.49(+1.52%) |
May 02, 2013 | 96.98 | 98.30 | 96.89 | 98.16 | 605,444 | +1.66(+1.72%) |
May 01, 2013 | 98.58 | 98.67 | 96.45 | 96.49 | 1,039,959 | -2.25(-2.28%) |
Apr 30, 2013 | 98.49 | 98.88 | 97.93 | 98.75 | 508,311 | +0.36(+0.37%) |
Apr 29, 2013 | 98.28 | 98.66 | 98.01 | 98.39 | 1,456,776 | +0.52(+0.53%) |
Apr 26, 2013 | 97.97 | 98.20 | 97.56 | 97.87 | 730,513 | -0.33(-0.34%) |
Apr 25, 2013 | 97.59 | 98.71 | 97.36 | 98.20 | 1,199,078 | +0.95(+0.98%) |
Apr 24, 2013 | 96.95 | 97.32 | 96.41 | 97.25 | 1,279,862 | +0.32(+0.33%) |
Apr 23, 2013 | 96.25 | 96.99 | 95.75 | 96.93 | 807,877 | +1.41(+1.48%) |
Apr 22, 2013 | 95.35 | 95.75 | 93.81 | 95.52 | 1,089,090 | +0.31(+0.33%) |
Apr 19, 2013 | 94.59 | 95.32 | 93.77 | 95.20 | 417,152 | +1.08(+1.15%) |
Apr 18, 2013 | 95.04 | 95.19 | 93.70 | 94.12 | 1,034,174 | -0.71(-0.75%) |
Apr 17, 2013 | 95.73 | 95.73 | 93.87 | 94.83 | 958,774 | -1.54(-1.60%) |
Apr 16, 2013 | 95.45 | 96.54 | 95.09 | 96.37 | 632,073 | +1.70(+1.79%) |
Apr 15, 2013 | 97.76 | 97.76 | 94.33 | 94.68 | 1,544,340 | -3.53(-3.60%) |
Apr 12, 2013 | 98.19 | 98.53 | 97.42 | 98.21 | 697,802 | -0.37(-0.37%) |
Apr 11, 2013 | 98.39 | 99.24 | 98.33 | 98.58 | 530,408 | +0.08(+0.08%) |
Apr 10, 2013 | 96.97 | 98.65 | 96.89 | 98.50 | 750,841 | +1.71(+1.76%) |
Apr 09, 2013 | 97.09 | 97.25 | 96.47 | 96.79 | 1,254,279 | -0.09(-0.10%) |
Apr 08, 2013 | 96.07 | 96.95 | 95.86 | 96.88 | 3,127,277 | +0.68(+0.71%) |
Apr 05, 2013 | 95.04 | 96.23 | 94.80 | 96.20 | 1,237,553 | -0.38(-0.39%) |
Apr 04, 2013 | 95.97 | 96.60 | 95.60 | 96.58 | 2,341,905 | +0.74(+0.77%) |
Apr 03, 2013 | 97.92 | 97.92 | 95.52 | 95.84 | 1,798,479 | -1.79(-1.83%) |
Apr 02, 2013 | 98.75 | 98.88 | 97.42 | 97.63 | 1,544,334 | -0.39(-0.40%) |
Apr 01, 2013 | 99.27 | 99.46 | 97.55 | 98.02 | 1,320,317 | -1.32(-1.33%) |
Mar 28, 2013 | 99.61 | 99.64 | 99.06 | 99.34 | 1,178,170 | +0.18(+0.19%) |
Mar 27, 2013 | 98.38 | 99.20 | 97.92 | 99.15 | 1,101,640 | +0.10(+0.10%) |
Mar 26, 2013 | 99.15 | 99.29 | 98.50 | 99.05 | 444,038 | +0.35(+0.36%) |
Mar 25, 2013 | 99.11 | 99.60 | 97.99 | 98.70 | 885,106 | -0.03(-0.03%) |
Mar 22, 2013 | 98.88 | 98.92 | 98.47 | 98.73 | 795,391 | +0.26(+0.26%) |
Mar 21, 2013 | 98.68 | 99.05 | 98.05 | 98.47 | 611,379 | -0.89(-0.90%) |
Mar 20, 2013 | 98.82 | 99.38 | 98.82 | 99.36 | 493,553 | +1.04(+1.06%) |
Mar 19, 2013 | 98.98 | 99.30 | 97.41 | 98.32 | 787,035 | -0.53(-0.53%) |
Mar 18, 2013 | 98.10 | 99.21 | 98.09 | 98.85 | 1,517,714 | -0.37(-0.37%) |
Mar 15, 2013 | 99.47 | 99.52 | 99.00 | 99.21 | 967,748 | -0.30(-0.31%) |
Mar 14, 2013 | 98.94 | 99.53 | 98.77 | 99.52 | 516,787 | +0.83(+0.84%) |
Mar 13, 2013 | 98.42 | 98.90 | 98.11 | 98.69 | 465,592 | +0.29(+0.30%) |
Mar 12, 2013 | 98.46 | 98.61 | 98.04 | 98.39 | 342,091 | -0.19(-0.20%) |
Mar 11, 2013 | 98.36 | 98.59 | 98.20 | 98.59 | 340,620 | -0.02(-0.02%) |
Mar 08, 2013 | 98.32 | 98.62 | 97.50 | 98.61 | 2,480,597 | +1.10(+1.12%) |
Mar 07, 2013 | 97.09 | 97.54 | 96.92 | 97.51 | 696,475 | +0.43(+0.45%) |
Mar 06, 2013 | 97.09 | 97.25 | 96.73 | 97.08 | 710,456 | +0.30(+0.31%) |
Mar 05, 2013 | 95.95 | 96.85 | 95.95 | 96.77 | 937,310 | +1.25(+1.31%) |
Mar 04, 2013 | 94.79 | 95.53 | 94.50 | 95.52 | 366,426 | +0.36(+0.38%) |
Mar 01, 2013 | 94.01 | 95.33 | 93.37 | 95.16 | 925,687 | +0.59(+0.62%) |
Feb 28, 2013 | 94.65 | 95.14 | 94.36 | 94.57 | 474,304 | +0.20(+0.21%) |
Feb 27, 2013 | 93.27 | 94.91 | 93.27 | 94.37 | 775,675 | +1.05(+1.13%) |
Feb 26, 2013 | 93.45 | 93.80 | 92.71 | 93.32 | 1,188,781 | +0.23(+0.25%) |
Feb 25, 2013 | 95.59 | 95.59 | 93.04 | 93.09 | 476,467 | -2.10(-2.21%) |
Feb 22, 2013 | 94.51 | 95.19 | 94.44 | 95.19 | 767,982 | +1.20(+1.27%) |
Feb 21, 2013 | 94.94 | 94.97 | 93.35 | 93.99 | 1,244,083 | -1.02(-1.08%) |
Feb 20, 2013 | 96.74 | 96.75 | 94.88 | 95.01 | 1,230,242 | -1.62(-1.68%) |
Feb 19, 2013 | 95.91 | 96.64 | 95.87 | 96.64 | 908,899 | +0.89(+0.93%) |
Feb 15, 2013 | 95.75 | 96.14 | 95.52 | 95.74 | 928,721 | -0.02(-0.02%) |
Feb 14, 2013 | 95.18 | 95.94 | 95.14 | 95.76 | 653,672 | +0.34(+0.36%) |
Feb 13, 2013 | 95.14 | 95.54 | 94.93 | 95.42 | 643,373 | +0.37(+0.39%) |
Feb 12, 2013 | 94.93 | 95.24 | 94.82 | 95.05 | 229,625 | +0.24(+0.25%) |
Feb 11, 2013 | 94.93 | 94.98 | 94.42 | 94.81 | 368,500 | -0.16(-0.16%) |
Feb 08, 2013 | 94.40 | 95.11 | 94.31 | 94.97 | 1,143,940 | +0.74(+0.78%) |
Feb 07, 2013 | 94.59 | 94.77 | 93.65 | 94.23 | 2,306,188 | -0.45(-0.48%) |
Feb 06, 2013 | 93.86 | 94.73 | 93.72 | 94.68 | 594,177 | +1.28(+1.37%) |
Feb 04, 2013 | 93.92 | 94.29 | 93.25 | 93.40 | 532,098 | -1.09(-1.15%) |
Feb 01, 2013 | 94.24 | 94.84 | 93.92 | 94.49 | 953,754 | +0.88(+0.93%) |
Jan 31, 2013 | 93.01 | 93.76 | 92.84 | 93.61 | 1,050,632 | +0.48(+0.51%) |
Jan 30, 2013 | 94.17 | 94.23 | 92.81 | 93.14 | 1,012,891 | -1.03(-1.10%) |
Jan 29, 2013 | 94.28 | 94.37 | 93.82 | 94.17 | 946,450 | -0.12(-0.13%) |
Jan 28, 2013 | 94.65 | 94.65 | 93.88 | 94.29 | 752,531 | -0.11(-0.12%) |
Jan 25, 2013 | 93.99 | 94.44 | 93.73 | 94.40 | 829,485 | +0.73(+0.78%) |
Jan 24, 2013 | 93.23 | 94.21 | 93.19 | 93.67 | 896,207 | +0.55(+0.59%) |
Jan 23, 2013 | 93.43 | 93.47 | 93.02 | 93.12 | 439,295 | -0.23(-0.25%) |
Jan 22, 2013 | 92.89 | 93.37 | 92.48 | 93.35 | 798,938 | +0.52(+0.56%) |
Jan 18, 2013 | 92.52 | 92.87 | 92.30 | 92.83 | 1,759,757 | +0.30(+0.33%) |
Jan 17, 2013 | 92.05 | 92.67 | 91.98 | 92.53 | 2,773,914 | +0.86(+0.93%) |
Jan 16, 2013 | 91.73 | 91.95 | 91.47 | 91.67 | 662,233 | -0.27(-0.29%) |
Jan 15, 2013 | 90.87 | 92.07 | 90.81 | 91.94 | 586,418 | +0.56(+0.61%) |
Jan 14, 2013 | 91.16 | 91.60 | 91.07 | 91.38 | 670,488 | -0.01(-0.01%) |
Jan 11, 2013 | 91.33 | 91.62 | 91.08 | 91.39 | 782,314 | -0.04(-0.04%) |
Jan 10, 2013 | 91.69 | 91.83 | 90.90 | 91.42 | 1,101,724 | +0.09(+0.10%) |
Jan 09, 2013 | 90.95 | 91.37 | 90.86 | 91.33 | 840,238 | +0.62(+0.68%) |
Jan 08, 2013 | 90.79 | 90.90 | 90.19 | 90.71 | 935,204 | -0.02(-0.02%) |
Jan 07, 2013 | 90.62 | 90.89 | 90.39 | 90.73 | 1,615,021 | -0.07(-0.08%) |
Jan 04, 2013 | 90.69 | 91.09 | 90.27 | 90.81 | 1,144,390 | +0.51(+0.56%) |
Jan 03, 2013 | 90.52 | 90.92 | 89.96 | 90.30 | 659,642 | -0.04(-0.04%) |
Jan 02, 2013 | 90.11 | 90.34 | 87.78 | 90.34 | 1,549,840 | +2.55(+2.91%) |
Dec 31, 2012 | 86.12 | 87.99 | 85.78 | 87.78 | 793,304 | +1.80(+2.09%) |
Dec 28, 2012 | 85.98 | 86.73 | 85.94 | 85.99 | 1,288,341 | -0.54(-0.63%) |
Dec 27, 2012 | 86.84 | 86.92 | 85.40 | 86.53 | 1,165,602 | -0.06(-0.07%) |
Dec 26, 2012 | 87.56 | 87.61 | 86.54 | 86.60 | 1,086,949 | -0.78(-0.90%) |
Dec 24, 2012 | 87.42 | 87.50 | 87.03 | 87.38 | 506,325 | -0.19(-0.22%) |
Dec 21, 2012 | 86.89 | 87.64 | 86.54 | 87.57 | 1,389,845 | -0.45(-0.51%) |
Dec 20, 2012 | 87.64 | 88.13 | 87.40 | 88.02 | 1,702,759 | +0.36(+0.41%) |
Dec 19, 2012 | 87.92 | 88.19 | 87.40 | 87.66 | 2,587,007 | -0.03(-0.04%) |
Dec 18, 2012 | 86.76 | 87.76 | 86.34 | 87.70 | 1,845,579 | +1.37(+1.59%) |
Dec 17, 2012 | 85.61 | 86.33 | 85.40 | 86.33 | 896,060 | +1.03(+1.21%) |
Dec 14, 2012 | 85.19 | 85.75 | 85.01 | 85.29 | 1,157,655 | -0.10(-0.12%) |
Dec 13, 2012 | 85.98 | 86.29 | 85.09 | 85.39 | 1,596,177 | -0.55(-0.64%) |
Dec 12, 2012 | 86.78 | 86.83 | 85.77 | 85.94 | 1,857,598 | -0.48(-0.56%) |
Dec 11, 2012 | 86.06 | 86.62 | 85.93 | 86.43 | 975,604 | +0.95(+1.11%) |
Dec 10, 2012 | 85.34 | 85.69 | 85.15 | 85.48 | 919,433 | +0.36(+0.42%) |
Dec 07, 2012 | 85.48 | 85.53 | 84.78 | 85.12 | 986,519 | +0.06(+0.08%) |
Dec 06, 2012 | 84.89 | 85.31 | 84.48 | 85.06 | 869,100 | +0.16(+0.19%) |
Dec 05, 2012 | 85.56 | 85.57 | 84.36 | 84.89 | 1,264,472 | -0.33(-0.39%) |