Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 96.34 | 96.65 | 96.34 | 96.56 | 34,810 | -0.06(-0.06%) |
Nov 27, 2013 | 96.81 | 96.84 | 96.31 | 96.62 | 42,840 | -0.21(-0.22%) |
Nov 26, 2013 | 96.86 | 97.05 | 96.81 | 96.83 | 10,485 | +0.23(+0.24%) |
Nov 25, 2013 | 96.41 | 96.67 | 96.41 | 96.59 | 13,258 | +0.15(+0.16%) |
Nov 22, 2013 | 96.27 | 96.55 | 96.26 | 96.44 | 17,099 | +0.47(+0.49%) |
Nov 21, 2013 | 95.75 | 96.14 | 95.57 | 95.97 | 33,409 | -0.01(-0.01%) |
Nov 20, 2013 | 96.88 | 97.07 | 95.85 | 95.98 | 21,580 | -0.93(-0.96%) |
Nov 19, 2013 | 97.13 | 97.13 | 96.87 | 96.91 | 12,292 | -0.49(-0.50%) |
Nov 18, 2013 | 96.95 | 97.40 | 96.95 | 97.40 | 9,208 | +0.39(+0.40%) |
Nov 15, 2013 | 96.93 | 97.03 | 96.75 | 97.01 | 41,734 | +0.05(+0.05%) |
Nov 14, 2013 | 96.69 | 97.08 | 96.65 | 96.96 | 20,441 | +0.80(+0.83%) |
Nov 12, 2013 | 96.13 | 96.23 | 96.09 | 96.17 | 295,006 | +0.08(+0.08%) |
Nov 11, 2013 | 95.63 | 96.29 | 95.63 | 96.09 | 9,710 | -0.12(-0.13%) |
Nov 08, 2013 | 96.46 | 96.46 | 96.18 | 96.21 | 71,667 | -1.47(-1.51%) |
Nov 07, 2013 | 97.24 | 97.74 | 97.24 | 97.69 | 9,364 | +0.42(+0.43%) |
Nov 06, 2013 | 97.21 | 97.29 | 97.15 | 97.27 | 34,794 | +0.23(+0.23%) |
Nov 05, 2013 | 97.36 | 97.36 | 96.97 | 97.04 | 52,925 | -0.68(-0.70%) |
Nov 04, 2013 | 97.74 | 97.91 | 97.70 | 97.72 | 12,390 | +0.04(+0.05%) |
Nov 01, 2013 | 98.10 | 98.10 | 97.56 | 97.68 | 44,354 | -0.66(-0.67%) |
Oct 31, 2013 | 98.55 | 98.66 | 98.06 | 98.34 | 26,284 | -0.04(-0.04%) |
Oct 30, 2013 | 98.84 | 98.92 | 98.31 | 98.38 | 12,377 | -0.27(-0.28%) |
Oct 29, 2013 | 98.36 | 98.68 | 97.78 | 98.65 | 8,245 | +0.14(+0.14%) |
Oct 28, 2013 | 98.52 | 98.68 | 98.51 | 98.51 | 14,740 | -0.12(-0.12%) |
Oct 25, 2013 | 98.62 | 98.78 | 98.59 | 98.62 | 7,993 | +0.14(+0.14%) |
Oct 24, 2013 | 98.79 | 98.79 | 98.48 | 98.48 | 17,659 | -0.23(-0.23%) |
Oct 23, 2013 | 98.58 | 98.92 | 98.56 | 98.72 | 3,732 | +0.35(+0.35%) |
Oct 22, 2013 | 98.31 | 98.46 | 98.23 | 98.37 | 13,078 | +0.76(+0.78%) |
Oct 21, 2013 | 97.71 | 97.71 | 97.53 | 97.60 | 11,505 | -0.30(-0.31%) |
Oct 18, 2013 | 97.85 | 97.93 | 97.78 | 97.91 | 4,256 | +0.19(+0.19%) |
Oct 17, 2013 | 97.50 | 97.88 | 97.44 | 97.72 | 27,229 | +0.67(+0.69%) |
Oct 16, 2013 | 96.26 | 97.05 | 96.22 | 97.05 | 46,169 | +0.65(+0.68%) |
Oct 15, 2013 | 96.75 | 96.75 | 96.40 | 96.40 | 6,090 | +0.06(+0.06%) |
Oct 14, 2013 | 96.90 | 97.00 | 96.30 | 96.34 | 8,141 | -0.55(-0.57%) |
Oct 11, 2013 | 97.32 | 97.37 | 96.90 | 96.90 | 84,434 | +0.11(+0.11%) |
Oct 10, 2013 | 96.55 | 96.83 | 96.42 | 96.79 | 98,775 | -0.25(-0.26%) |
Oct 09, 2013 | 97.18 | 97.25 | 96.97 | 97.04 | 21,448 | -0.25(-0.26%) |
Oct 08, 2013 | 97.26 | 97.48 | 97.14 | 97.28 | 27,580 | -0.01(-0.01%) |
Oct 07, 2013 | 97.47 | 97.61 | 97.25 | 97.29 | 4,253 | +0.21(+0.22%) |
Oct 04, 2013 | 97.23 | 97.23 | 96.97 | 97.08 | 39,494 | -0.27(-0.28%) |
Oct 03, 2013 | 97.16 | 97.61 | 97.16 | 97.36 | 10,807 | -0.02(-0.02%) |
Oct 02, 2013 | 97.37 | 97.64 | 97.26 | 97.38 | 15,867 | +0.23(+0.24%) |
Oct 01, 2013 | 97.22 | 97.26 | 97.04 | 97.14 | 30,223 | -0.19(-0.20%) |
Sep 27, 2013 | 97.28 | 97.53 | 97.26 | 97.33 | 41,992 | +0.26(+0.26%) |
Sep 26, 2013 | 97.13 | 97.23 | 97.02 | 97.08 | 79,790 | -0.39(-0.40%) |
Sep 25, 2013 | 97.04 | 97.53 | 97.04 | 97.47 | 14,076 | +0.35(+0.36%) |
Sep 24, 2013 | 96.70 | 97.18 | 96.67 | 97.12 | 30,901 | +0.63(+0.65%) |
Sep 23, 2013 | 95.99 | 96.53 | 95.99 | 96.49 | 19,038 | +0.36(+0.37%) |
Sep 20, 2013 | 96.07 | 96.30 | 95.95 | 96.13 | 6,859 | +0.19(+0.20%) |
Sep 19, 2013 | 96.26 | 96.26 | 95.92 | 95.94 | 16,811 | -0.63(-0.65%) |
Sep 18, 2013 | 95.13 | 96.70 | 94.49 | 96.57 | 50,531 | +1.33(+1.40%) |
Sep 17, 2013 | 95.20 | 95.28 | 94.99 | 95.24 | 67,259 | +0.33(+0.34%) |
Sep 16, 2013 | 95.82 | 95.82 | 94.87 | 94.91 | 6,077 | -0.11(-0.12%) |
Sep 13, 2013 | 94.91 | 95.14 | 94.85 | 95.02 | 101,341 | +0.29(+0.31%) |
Sep 12, 2013 | 95.10 | 95.17 | 94.73 | 94.73 | 12,468 | +0.08(+0.08%) |
Sep 11, 2013 | 94.40 | 94.69 | 94.21 | 94.65 | 51,768 | +0.54(+0.57%) |
Sep 10, 2013 | 94.22 | 94.56 | 94.12 | 94.12 | 67,300 | -0.48(-0.51%) |
Sep 09, 2013 | 94.95 | 95.07 | 94.59 | 94.59 | 50,075 | +0.14(+0.14%) |
Sep 06, 2013 | 94.69 | 94.87 | 94.39 | 94.46 | 34,927 | +0.46(+0.49%) |
Sep 05, 2013 | 93.61 | 95.14 | 91.99 | 94.00 | 17,472 | -0.84(-0.89%) |
Sep 04, 2013 | 95.15 | 95.15 | 94.83 | 94.84 | 6,732 | -0.23(-0.25%) |
Sep 03, 2013 | 95.20 | 95.30 | 94.63 | 95.07 | 28,937 | -0.90(-0.94%) |
Aug 30, 2013 | 95.98 | 96.18 | 95.84 | 95.97 | 130,403 | -0.11(-0.11%) |
Aug 29, 2013 | 95.49 | 96.15 | 95.47 | 96.08 | 26,977 | +0.32(+0.33%) |
Aug 28, 2013 | 95.87 | 95.89 | 95.59 | 95.76 | 44,846 | -0.47(-0.48%) |
Aug 27, 2013 | 95.87 | 96.39 | 95.76 | 96.23 | 66,882 | +0.68(+0.71%) |
Aug 26, 2013 | 95.54 | 95.55 | 95.34 | 95.55 | 76,134 | +0.26(+0.27%) |
Aug 23, 2013 | 94.61 | 95.41 | 94.51 | 95.29 | 19,469 | +0.70(+0.74%) |
Aug 22, 2013 | 94.41 | 94.68 | 94.27 | 94.59 | 27,231 | +0.16(+0.16%) |
Aug 21, 2013 | 94.82 | 95.07 | 93.96 | 94.44 | 29,808 | -0.59(-0.62%) |
Aug 20, 2013 | 94.88 | 95.08 | 94.83 | 95.03 | 56,701 | +0.57(+0.61%) |
Aug 19, 2013 | 94.62 | 94.67 | 94.32 | 94.45 | 21,014 | -0.50(-0.52%) |
Aug 16, 2013 | 95.30 | 95.30 | 94.61 | 94.95 | 25,906 | -0.35(-0.37%) |
Aug 15, 2013 | 95.24 | 95.61 | 95.12 | 95.30 | 64,170 | -0.61(-0.63%) |
Aug 14, 2013 | 95.79 | 96.04 | 95.79 | 95.90 | 16,513 | +0.03(+0.03%) |
Aug 13, 2013 | 96.04 | 96.08 | 95.75 | 95.87 | 62,783 | -0.95(-0.99%) |
Aug 12, 2013 | 97.40 | 97.40 | 96.83 | 96.83 | 32,820 | -0.29(-0.30%) |
Aug 09, 2013 | 96.84 | 97.17 | 96.84 | 97.12 | 30,816 | +0.16(+0.16%) |
Aug 08, 2013 | 96.91 | 97.14 | 96.87 | 96.97 | 14,041 | +0.18(+0.19%) |
Aug 07, 2013 | 96.51 | 96.80 | 96.46 | 96.79 | 12,483 | +0.52(+0.54%) |
Aug 06, 2013 | 96.23 | 96.33 | 96.09 | 96.27 | 18,339 | +0.03(+0.03%) |
Aug 05, 2013 | 96.39 | 96.40 | 96.13 | 96.24 | 9,361 | -0.35(-0.36%) |
Aug 02, 2013 | 95.76 | 96.69 | 95.12 | 96.59 | 16,394 | +0.90(+0.94%) |
Aug 01, 2013 | 96.49 | 96.49 | 95.59 | 95.69 | 239,266 | -1.23(-1.27%) |
Jul 31, 2013 | 96.04 | 97.05 | 95.91 | 96.91 | 144,669 | +0.18(+0.18%) |
Jul 30, 2013 | 97.00 | 97.01 | 96.66 | 96.74 | 31,900 | -0.09(-0.10%) |
Jul 29, 2013 | 97.06 | 97.06 | 96.70 | 96.83 | 10,393 | -0.41(-0.42%) |
Jul 26, 2013 | 97.20 | 97.24 | 97.05 | 97.24 | 12,353 | +0.26(+0.26%) |
Jul 25, 2013 | 96.62 | 97.00 | 96.50 | 96.98 | 8,967 | +0.12(+0.13%) |
Jul 24, 2013 | 96.85 | 96.98 | 96.51 | 96.86 | 74,893 | -0.72(-0.74%) |
Jul 23, 2013 | 97.42 | 97.65 | 97.41 | 97.58 | 14,903 | -0.19(-0.20%) |
Jul 22, 2013 | 97.81 | 98.01 | 97.73 | 97.77 | 22,955 | -0.05(-0.05%) |
Jul 19, 2013 | 97.42 | 97.83 | 97.42 | 97.82 | 12,384 | +0.76(+0.78%) |
Jul 18, 2013 | 97.56 | 97.56 | 97.06 | 97.06 | 20,085 | -0.58(-0.59%) |
Jul 17, 2013 | 97.90 | 97.95 | 97.55 | 97.64 | 23,447 | +0.26(+0.26%) |
Jul 16, 2013 | 97.28 | 97.46 | 97.22 | 97.38 | 13,306 | +0.16(+0.17%) |
Jul 15, 2013 | 96.96 | 97.22 | 96.96 | 97.22 | 23,959 | +0.29(+0.30%) |
Jul 12, 2013 | 97.29 | 97.31 | 96.73 | 96.93 | 21,773 | +0.05(+0.05%) |
Jul 11, 2013 | 96.64 | 96.99 | 96.50 | 96.88 | 76,622 | +0.97(+1.01%) |
Jul 10, 2013 | 95.95 | 96.35 | 95.85 | 95.91 | 72,037 | -0.50(-0.51%) |
Jul 09, 2013 | 96.61 | 96.50 | 96.33 | 96.41 | 49,119 | +0.09(+0.10%) |
Jul 08, 2013 | 96.05 | 96.50 | 96.05 | 96.32 | 16,477 | +0.73(+0.76%) |
Jul 05, 2013 | 96.08 | 96.08 | 95.59 | 95.59 | 31,684 | -2.19(-2.24%) |
Jul 03, 2013 | 97.88 | 98.07 | 97.70 | 97.78 | 14,286 | -0.12(-0.12%) |
Jul 02, 2013 | 97.89 | 98.07 | 97.81 | 97.91 | 19,067 | +0.00(+0.00%) |
Jul 01, 2013 | 97.62 | 97.92 | 97.53 | 97.90 | 45,715 | +0.08(+0.08%) |
Jun 28, 2013 | 97.35 | 97.90 | 97.35 | 97.83 | 78,766 | +0.60(+0.62%) |
Jun 26, 2013 | 97.43 | 97.46 | 96.85 | 97.22 | 63,215 | +0.53(+0.55%) |
Jun 25, 2013 | 97.29 | 97.32 | 96.67 | 96.69 | 90,301 | -0.30(-0.31%) |
Jun 24, 2013 | 96.46 | 97.47 | 96.46 | 96.99 | 142,277 | -0.12(-0.13%) |
Jun 21, 2013 | 98.12 | 98.24 | 97.11 | 97.11 | 46,096 | -1.19(-1.21%) |
Jun 20, 2013 | 98.33 | 98.61 | 97.53 | 98.31 | 110,441 | -0.95(-0.96%) |
Jun 19, 2013 | 100.46 | 100.50 | 98.88 | 99.26 | 18,232 | -1.15(-1.15%) |
Jun 18, 2013 | 100.00 | 100.53 | 100.00 | 100.41 | 31,885 | +0.06(+0.06%) |
Jun 17, 2013 | 100.84 | 100.84 | 100.32 | 100.35 | 56,988 | -0.60(-0.59%) |
Jun 14, 2013 | 100.93 | 101.19 | 100.80 | 100.94 | 12,339 | +0.14(+0.14%) |
Jun 13, 2013 | 100.14 | 100.86 | 100.14 | 100.80 | 42,148 | +1.06(+1.06%) |
Jun 12, 2013 | 100.08 | 100.54 | 99.74 | 99.74 | 29,825 | -0.76(-0.76%) |
Jun 11, 2013 | 99.67 | 100.51 | 99.54 | 100.51 | 96,680 | +0.47(+0.47%) |
Jun 10, 2013 | 100.25 | 100.29 | 99.85 | 100.04 | 27,357 | -0.36(-0.36%) |
Jun 07, 2013 | 100.97 | 101.14 | 100.35 | 100.40 | 29,032 | -0.96(-0.95%) |
Jun 06, 2013 | 101.24 | 102.19 | 100.97 | 101.36 | 64,141 | +0.08(+0.08%) |
Jun 05, 2013 | 100.88 | 101.33 | 100.86 | 101.28 | 31,948 | +0.66(+0.66%) |
Jun 04, 2013 | 100.63 | 100.90 | 100.52 | 100.62 | 94,174 | -0.35(-0.34%) |
Jun 03, 2013 | 100.46 | 101.42 | 100.45 | 100.96 | 94,649 | +0.15(+0.15%) |
May 31, 2013 | 101.15 | 101.21 | 100.12 | 100.82 | 113,847 | -0.32(-0.32%) |
May 30, 2013 | 101.17 | 101.22 | 100.82 | 101.14 | 159,777 | +0.10(+0.10%) |
May 29, 2013 | 100.73 | 101.06 | 100.69 | 101.04 | 67,091 | +0.55(+0.55%) |
May 28, 2013 | 101.71 | 101.78 | 100.42 | 100.48 | 54,125 | -1.71(-1.67%) |
May 24, 2013 | 102.17 | 102.41 | 102.05 | 102.19 | 31,824 | +0.14(+0.14%) |
May 23, 2013 | 102.28 | 102.40 | 101.64 | 102.05 | 52,904 | +0.29(+0.28%) |
May 22, 2013 | 103.04 | 103.25 | 101.75 | 101.76 | 95,023 | -1.14(-1.11%) |
May 21, 2013 | 102.38 | 102.94 | 102.18 | 102.90 | 35,160 | +0.46(+0.45%) |
May 20, 2013 | 102.81 | 102.85 | 102.44 | 102.44 | 6,568 | -0.20(-0.20%) |
May 17, 2013 | 103.06 | 103.14 | 102.61 | 102.65 | 21,649 | -0.72(-0.70%) |
May 16, 2013 | 103.08 | 103.56 | 103.08 | 103.37 | 17,419 | +0.67(+0.65%) |
May 15, 2013 | 102.85 | 102.99 | 102.40 | 102.70 | 31,981 | -0.28(-0.27%) |
May 13, 2013 | 102.96 | 103.11 | 102.85 | 102.98 | 52,442 | -0.33(-0.32%) |
May 10, 2013 | 103.97 | 103.97 | 102.97 | 103.31 | 20,670 | -0.87(-0.84%) |
May 09, 2013 | 104.37 | 104.68 | 104.17 | 104.18 | 52,528 | +0.00(+0.00%) |
May 08, 2013 | 104.20 | 104.35 | 104.09 | 104.18 | 90,986 | +0.15(+0.14%) |
May 07, 2013 | 104.03 | 104.18 | 103.99 | 104.03 | 66,807 | -0.21(-0.20%) |
May 06, 2013 | 104.55 | 104.59 | 104.12 | 104.24 | 57,721 | -0.23(-0.22%) |
May 03, 2013 | 105.08 | 105.08 | 104.37 | 104.47 | 121,823 | -1.50(-1.41%) |
May 02, 2013 | 105.85 | 105.98 | 105.76 | 105.97 | 109,433 | -0.02(-0.01%) |
May 01, 2013 | 105.84 | 106.09 | 105.80 | 105.99 | 1,796,621 | +0.59(+0.56%) |
Apr 30, 2013 | 105.62 | 105.85 | 105.28 | 105.39 | 30,705 | -0.03(-0.03%) |
Apr 29, 2013 | 105.65 | 105.72 | 105.41 | 105.42 | 6,787 | -0.21(-0.20%) |
Apr 26, 2013 | 105.51 | 105.68 | 105.03 | 105.63 | 60,746 | +0.60(+0.57%) |
Apr 25, 2013 | 104.99 | 105.06 | 104.89 | 105.03 | 19,977 | -0.20(-0.19%) |
Apr 24, 2013 | 105.11 | 105.28 | 105.05 | 105.23 | 23,130 | +0.15(+0.15%) |
Apr 23, 2013 | 105.48 | 105.62 | 104.51 | 105.08 | 69,487 | -0.13(-0.12%) |
Apr 22, 2013 | 105.28 | 105.41 | 105.13 | 105.21 | 88,283 | +0.02(+0.02%) |
Apr 19, 2013 | 105.02 | 105.18 | 105.02 | 105.18 | 10,944 | -0.15(-0.14%) |
Apr 18, 2013 | 105.11 | 105.34 | 105.11 | 105.33 | 15,047 | +0.18(+0.17%) |
Apr 17, 2013 | 104.84 | 105.44 | 104.84 | 105.15 | 167,785 | +0.38(+0.36%) |
Apr 16, 2013 | 104.74 | 104.94 | 104.71 | 104.78 | 15,952 | -0.43(-0.41%) |
Apr 15, 2013 | 104.86 | 105.25 | 104.78 | 105.21 | 27,754 | +0.43(+0.41%) |
Apr 12, 2013 | 104.41 | 104.81 | 104.35 | 104.78 | 23,211 | +0.88(+0.85%) |
Apr 11, 2013 | 103.94 | 104.01 | 103.84 | 103.90 | 66,349 | +0.16(+0.16%) |
Apr 10, 2013 | 104.05 | 104.08 | 103.71 | 103.74 | 69,595 | -0.71(-0.68%) |
Apr 09, 2013 | 104.68 | 104.77 | 104.38 | 104.44 | 14,690 | -0.12(-0.11%) |
Apr 08, 2013 | 104.88 | 105.04 | 104.51 | 104.56 | 90,211 | -0.45(-0.43%) |
Apr 05, 2013 | 104.79 | 105.17 | 104.79 | 105.02 | 78,354 | +0.99(+0.95%) |
Apr 04, 2013 | 103.71 | 104.12 | 103.67 | 104.03 | 58,129 | +0.55(+0.53%) |
Apr 03, 2013 | 103.06 | 103.62 | 103.06 | 103.48 | 74,822 | +0.56(+0.55%) |
Apr 02, 2013 | 102.90 | 103.03 | 102.79 | 102.92 | 1,850,213 | -0.19(-0.19%) |
Apr 01, 2013 | 102.91 | 103.92 | 102.83 | 103.11 | 118,781 | +0.27(+0.26%) |
Mar 28, 2013 | 102.92 | 103.08 | 102.81 | 102.84 | 16,952 | -0.10(-0.10%) |
Mar 27, 2013 | 102.85 | 103.15 | 102.85 | 102.94 | 25,869 | +0.58(+0.57%) |
Mar 26, 2013 | 102.04 | 102.43 | 102.02 | 102.36 | 86,003 | +0.14(+0.13%) |
Mar 25, 2013 | 101.89 | 102.30 | 101.89 | 102.22 | 17,394 | +0.00(+0.00%) |
Mar 22, 2013 | 102.22 | 102.33 | 102.06 | 102.22 | 28,360 | +0.08(+0.08%) |
Mar 21, 2013 | 102.18 | 102.19 | 101.90 | 102.14 | 13,155 | +0.35(+0.35%) |
Mar 20, 2013 | 101.91 | 102.08 | 101.76 | 101.78 | 18,646 | -0.50(-0.49%) |
Mar 19, 2013 | 102.05 | 102.50 | 101.96 | 102.29 | 27,310 | +0.42(+0.41%) |
Mar 18, 2013 | 101.91 | 101.94 | 101.66 | 101.87 | 48,916 | +0.54(+0.53%) |
Mar 15, 2013 | 100.93 | 101.33 | 100.93 | 101.33 | 100,559 | +0.45(+0.45%) |
Mar 14, 2013 | 100.66 | 101.05 | 100.66 | 100.88 | 56,308 | -0.08(-0.08%) |
Mar 13, 2013 | 100.85 | 101.05 | 100.75 | 100.95 | 51,743 | -0.06(-0.06%) |
Mar 12, 2013 | 100.84 | 101.11 | 100.84 | 101.01 | 39,891 | +0.36(+0.36%) |
Mar 11, 2013 | 100.71 | 100.77 | 100.57 | 100.65 | 25,045 | -0.01(-0.01%) |
Mar 08, 2013 | 100.55 | 100.88 | 100.54 | 100.66 | 104,553 | -0.65(-0.64%) |
Mar 07, 2013 | 101.50 | 101.57 | 101.25 | 101.31 | 38,704 | -0.47(-0.46%) |
Mar 06, 2013 | 101.90 | 102.07 | 101.78 | 101.78 | 65,636 | -0.57(-0.56%) |
Mar 05, 2013 | 102.39 | 102.41 | 102.25 | 102.35 | 34,189 | -0.20(-0.20%) |
Mar 04, 2013 | 102.77 | 102.88 | 102.54 | 102.55 | 40,431 | -0.31(-0.30%) |
Mar 01, 2013 | 102.76 | 102.91 | 102.65 | 102.86 | 53,088 | +0.40(+0.39%) |
Feb 28, 2013 | 102.51 | 102.55 | 102.28 | 102.46 | 59,389 | +0.09(+0.09%) |
Feb 27, 2013 | 103.05 | 103.05 | 102.31 | 102.37 | 34,957 | -0.15(-0.15%) |
Feb 26, 2013 | 102.61 | 102.96 | 102.43 | 102.52 | 227,919 | +0.91(+0.89%) |
Feb 22, 2013 | 101.56 | 101.71 | 101.56 | 101.62 | 45,466 | +0.11(+0.11%) |
Feb 21, 2013 | 101.54 | 101.69 | 101.45 | 101.50 | 97,042 | +0.33(+0.33%) |
Feb 20, 2013 | 100.81 | 101.21 | 100.81 | 101.17 | 206,170 | +0.18(+0.18%) |
Feb 19, 2013 | 101.44 | 101.44 | 100.96 | 100.99 | 107,049 | -0.27(-0.26%) |
Feb 15, 2013 | 101.27 | 101.31 | 100.93 | 101.26 | 384,269 | -0.04(-0.04%) |
Feb 14, 2013 | 101.12 | 101.34 | 100.86 | 101.30 | 1,030,733 | +0.59(+0.59%) |
Feb 13, 2013 | 100.66 | 100.98 | 100.65 | 100.71 | 36,645 | -0.54(-0.53%) |
Feb 12, 2013 | 101.29 | 101.41 | 101.13 | 101.24 | 36,890 | -0.17(-0.17%) |
Feb 11, 2013 | 101.39 | 101.59 | 101.39 | 101.41 | 21,500 | -0.05(-0.05%) |
Feb 08, 2013 | 101.34 | 101.49 | 101.10 | 101.46 | 70,993 | +0.13(+0.13%) |
Feb 07, 2013 | 101.30 | 101.69 | 101.30 | 101.33 | 49,831 | -0.05(-0.04%) |
Feb 06, 2013 | 101.19 | 101.39 | 101.00 | 101.37 | 97,974 | +0.01(+0.01%) |
Feb 04, 2013 | 101.18 | 101.50 | 101.07 | 101.36 | 239,128 | +0.72(+0.72%) |
Feb 01, 2013 | 101.72 | 101.84 | 100.63 | 100.64 | 347,430 | -0.62(-0.62%) |
Jan 31, 2013 | 101.20 | 101.29 | 100.98 | 101.27 | 688,092 | +0.11(+0.11%) |
Jan 30, 2013 | 100.96 | 101.15 | 100.78 | 101.15 | 170,469 | -0.04(-0.04%) |
Jan 29, 2013 | 101.47 | 101.67 | 101.11 | 101.19 | 60,565 | -0.29(-0.29%) |
Jan 28, 2013 | 101.12 | 101.50 | 101.12 | 101.48 | 91,822 | -0.28(-0.28%) |
Jan 25, 2013 | 102.04 | 102.06 | 101.63 | 101.77 | 117,017 | -0.91(-0.89%) |
Jan 24, 2013 | 102.71 | 102.81 | 102.47 | 102.68 | 21,451 | -0.19(-0.19%) |
Jan 23, 2013 | 102.94 | 103.05 | 102.83 | 102.87 | 51,899 | +0.02(+0.01%) |
Jan 22, 2013 | 102.46 | 102.90 | 102.46 | 102.85 | 39,257 | +0.13(+0.13%) |
Jan 18, 2013 | 102.50 | 102.78 | 102.50 | 102.72 | 191,061 | +0.38(+0.37%) |
Jan 17, 2013 | 102.46 | 102.51 | 102.23 | 102.35 | 35,535 | -0.58(-0.57%) |
Jan 16, 2013 | 103.03 | 103.08 | 102.82 | 102.93 | 52,544 | +0.18(+0.17%) |
Jan 15, 2013 | 102.95 | 103.03 | 102.71 | 102.75 | 58,564 | +0.28(+0.27%) |
Jan 14, 2013 | 102.67 | 102.76 | 102.44 | 102.48 | 61,751 | -0.02(-0.02%) |
Jan 11, 2013 | 101.89 | 102.50 | 101.85 | 102.49 | 21,424 | +0.41(+0.41%) |
Jan 10, 2013 | 102.06 | 102.32 | 102.00 | 102.08 | 31,033 | -0.32(-0.31%) |
Jan 09, 2013 | 102.40 | 102.55 | 102.26 | 102.40 | 177,263 | +0.03(+0.03%) |
Jan 08, 2013 | 102.30 | 102.42 | 102.24 | 102.37 | 74,049 | +0.34(+0.34%) |
Jan 07, 2013 | 102.00 | 102.13 | 101.81 | 102.03 | 68,027 | +0.02(+0.01%) |
Jan 04, 2013 | 101.79 | 102.01 | 101.57 | 102.01 | 276,668 | +0.08(+0.08%) |
Jan 03, 2013 | 102.62 | 102.63 | 101.88 | 101.93 | 161,615 | -0.70(-0.68%) |
Jan 02, 2013 | 102.67 | 102.84 | 102.63 | 102.63 | 525,357 | -0.70(-0.67%) |
Dec 31, 2012 | 104.08 | 104.08 | 102.83 | 103.33 | 77,862 | -1.03(-0.98%) |
Dec 28, 2012 | 104.24 | 104.36 | 104.08 | 104.36 | 148,091 | +0.41(+0.39%) |
Dec 27, 2012 | 103.61 | 104.22 | 103.61 | 103.95 | 25,505 | +0.24(+0.23%) |
Dec 26, 2012 | 103.61 | 103.78 | 103.61 | 103.71 | 11,981 | +0.19(+0.18%) |
Dec 24, 2012 | 103.55 | 103.55 | 103.48 | 103.52 | 11,288 | -0.05(-0.04%) |
Dec 21, 2012 | 103.68 | 103.74 | 103.54 | 103.57 | 89,760 | +0.52(+0.50%) |
Dec 20, 2012 | 103.28 | 103.38 | 103.01 | 103.05 | 25,900 | +0.05(+0.04%) |
Dec 19, 2012 | 103.00 | 103.31 | 102.95 | 103.00 | 211,743 | +0.19(+0.19%) |
Dec 18, 2012 | 103.22 | 103.40 | 102.63 | 102.81 | 20,266 | -0.62(-0.60%) |
Dec 17, 2012 | 104.15 | 104.16 | 103.43 | 103.43 | 23,537 | -0.83(-0.80%) |
Dec 14, 2012 | 104.10 | 104.28 | 104.04 | 104.27 | 31,066 | +0.33(+0.32%) |
Dec 13, 2012 | 103.76 | 104.13 | 103.71 | 103.94 | 17,541 | -0.09(-0.09%) |
Dec 12, 2012 | 104.57 | 104.74 | 104.01 | 104.03 | 37,058 | -0.67(-0.64%) |
Dec 11, 2012 | 104.78 | 104.78 | 104.60 | 104.69 | 23,625 | -0.38(-0.36%) |
Dec 10, 2012 | 105.16 | 105.16 | 104.93 | 105.07 | 35,982 | +0.16(+0.15%) |
Dec 07, 2012 | 104.91 | 105.18 | 104.89 | 104.91 | 30,395 | -0.54(-0.51%) |
Dec 06, 2012 | 105.67 | 105.72 | 105.44 | 105.45 | 126,365 | +0.08(+0.08%) |
Dec 05, 2012 | 105.42 | 105.58 | 105.30 | 105.37 | 32,818 | +0.05(+0.04%) |