Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 144.20 | 147.62 | 143.75 | 146.19 | 145,288 | -0.07(-0.05%) |
Sep 27, 2013 | 146.07 | 147.38 | 145.67 | 146.26 | 122,996 | -0.50(-0.34%) |
Sep 26, 2013 | 145.51 | 147.06 | 145.51 | 146.76 | 131,705 | +1.53(+1.05%) |
Sep 25, 2013 | 144.80 | 145.74 | 144.20 | 145.23 | 143,221 | +0.71(+0.49%) |
Sep 24, 2013 | 144.36 | 145.10 | 141.73 | 144.53 | 200,722 | +0.55(+0.38%) |
Sep 23, 2013 | 144.01 | 146.20 | 142.74 | 143.98 | 200,846 | +0.09(+0.06%) |
Sep 20, 2013 | 142.56 | 143.89 | 141.51 | 143.89 | 308,865 | +1.04(+0.73%) |
Sep 19, 2013 | 142.35 | 143.38 | 141.81 | 142.86 | 110,508 | +0.40(+0.28%) |
Sep 18, 2013 | 141.98 | 143.06 | 139.48 | 142.46 | 207,025 | +0.61(+0.43%) |
Sep 17, 2013 | 142.50 | 143.19 | 141.52 | 141.85 | 169,715 | -0.30(-0.21%) |
Sep 16, 2013 | 142.90 | 142.81 | 141.69 | 142.16 | 130,490 | +0.25(+0.18%) |
Sep 13, 2013 | 141.68 | 142.27 | 141.14 | 141.91 | 94,112 | +0.01(+0.01%) |
Sep 12, 2013 | 141.99 | 142.56 | 141.26 | 141.90 | 127,842 | -0.61(-0.43%) |
Sep 11, 2013 | 141.86 | 143.29 | 141.08 | 142.51 | 222,422 | +1.00(+0.71%) |
Sep 10, 2013 | 140.40 | 142.48 | 139.62 | 141.51 | 234,558 | +1.25(+0.89%) |
Sep 09, 2013 | 136.71 | 141.39 | 136.09 | 140.26 | 317,073 | +4.67(+3.45%) |
Sep 06, 2013 | 135.64 | 136.60 | 133.55 | 135.58 | 373,543 | +0.87(+0.65%) |
Sep 05, 2013 | 132.07 | 135.11 | 132.07 | 134.71 | 221,500 | +2.63(+1.99%) |
Sep 04, 2013 | 130.11 | 133.17 | 129.66 | 132.08 | 167,819 | +1.61(+1.23%) |
Sep 03, 2013 | 131.32 | 132.53 | 129.51 | 130.48 | 157,945 | -0.42(-0.32%) |
Aug 30, 2013 | 131.52 | 132.42 | 130.43 | 130.90 | 105,560 | -0.46(-0.35%) |
Aug 29, 2013 | 133.59 | 134.04 | 130.72 | 131.36 | 134,313 | -2.02(-1.52%) |
Aug 28, 2013 | 132.19 | 134.35 | 130.37 | 133.38 | 315,768 | +3.31(+2.54%) |
Aug 27, 2013 | 128.70 | 131.07 | 128.70 | 130.07 | 314,298 | +0.42(+0.33%) |
Aug 26, 2013 | 130.04 | 130.36 | 129.16 | 129.65 | 212,014 | -0.28(-0.22%) |
Aug 23, 2013 | 128.95 | 130.16 | 128.08 | 129.93 | 283,219 | +1.06(+0.82%) |
Aug 22, 2013 | 128.84 | 129.93 | 127.77 | 128.87 | 255,890 | +0.88(+0.69%) |
Aug 21, 2013 | 128.90 | 129.63 | 127.94 | 127.99 | 88,414 | -1.42(-1.10%) |
Aug 20, 2013 | 129.53 | 130.46 | 129.08 | 129.41 | 120,644 | -0.14(-0.11%) |
Aug 19, 2013 | 129.99 | 130.21 | 128.47 | 129.54 | 139,292 | -0.50(-0.39%) |
Aug 16, 2013 | 128.94 | 130.25 | 128.67 | 130.04 | 105,846 | +0.71(+0.55%) |
Aug 15, 2013 | 127.81 | 129.82 | 127.06 | 129.34 | 236,014 | +0.73(+0.57%) |
Aug 14, 2013 | 130.40 | 131.05 | 128.17 | 128.60 | 173,332 | -1.88(-1.44%) |
Aug 13, 2013 | 128.18 | 130.91 | 127.69 | 130.49 | 162,840 | +2.90(+2.28%) |
Aug 12, 2013 | 129.72 | 130.62 | 127.46 | 127.58 | 156,082 | -2.36(-1.82%) |
Aug 09, 2013 | 126.16 | 130.74 | 126.16 | 129.94 | 126,184 | -0.53(-0.41%) |
Aug 08, 2013 | 130.03 | 131.31 | 128.90 | 130.48 | 95,814 | +0.65(+0.50%) |
Aug 07, 2013 | 129.54 | 130.03 | 128.33 | 129.83 | 159,128 | +0.22(+0.17%) |
Aug 06, 2013 | 131.71 | 132.07 | 128.12 | 129.60 | 256,793 | -2.26(-1.72%) |
Aug 05, 2013 | 133.26 | 133.52 | 131.71 | 131.87 | 147,852 | -1.39(-1.04%) |
Aug 02, 2013 | 133.22 | 133.56 | 131.50 | 133.26 | 182,293 | +0.00(+0.00%) |
Aug 01, 2013 | 129.35 | 133.69 | 129.35 | 133.26 | 210,168 | +4.01(+3.10%) |
Jul 31, 2013 | 128.94 | 130.29 | 127.93 | 129.25 | 283,729 | +1.36(+1.06%) |
Jul 30, 2013 | 127.56 | 128.44 | 126.92 | 127.89 | 236,379 | +0.24(+0.19%) |
Jul 29, 2013 | 128.84 | 129.52 | 126.82 | 127.65 | 266,677 | -1.88(-1.45%) |
Jul 26, 2013 | 129.27 | 129.53 | 126.30 | 129.53 | 216,205 | -0.05(-0.04%) |
Jul 25, 2013 | 128.95 | 129.89 | 127.12 | 129.58 | 222,500 | +0.41(+0.32%) |
Jul 24, 2013 | 130.83 | 131.00 | 128.73 | 129.16 | 294,971 | -1.66(-1.27%) |
Jul 23, 2013 | 131.88 | 132.71 | 129.68 | 130.82 | 274,210 | -0.98(-0.75%) |
Jul 22, 2013 | 132.81 | 133.91 | 131.32 | 131.81 | 407,741 | -2.03(-1.52%) |
Jul 19, 2013 | 131.32 | 134.14 | 130.40 | 133.84 | 413,058 | +2.85(+2.18%) |
Jul 18, 2013 | 128.31 | 133.45 | 125.34 | 130.99 | 1,189,832 | -1.72(-1.30%) |
Jul 17, 2013 | 131.64 | 133.36 | 131.37 | 132.71 | 467,986 | +1.82(+1.39%) |
Jul 16, 2013 | 132.34 | 132.34 | 130.04 | 130.88 | 526,192 | -0.97(-0.73%) |
Jul 15, 2013 | 132.80 | 133.06 | 131.06 | 131.85 | 464,307 | -0.95(-0.71%) |
Jul 12, 2013 | 132.53 | 133.75 | 132.17 | 132.80 | 151,419 | +0.10(+0.08%) |
Jul 11, 2013 | 136.47 | 136.47 | 132.62 | 132.69 | 219,399 | -1.91(-1.42%) |
Jul 10, 2013 | 134.49 | 135.47 | 133.92 | 134.61 | 258,406 | -0.38(-0.28%) |
Jul 09, 2013 | 134.97 | 135.95 | 134.41 | 134.99 | 146,163 | +1.17(+0.88%) |
Jul 08, 2013 | 133.18 | 134.63 | 132.43 | 133.81 | 204,381 | +1.79(+1.36%) |
Jul 05, 2013 | 131.79 | 133.41 | 130.68 | 132.02 | 176,066 | +1.34(+1.02%) |
Jul 03, 2013 | 129.59 | 131.31 | 128.82 | 130.68 | 124,495 | +0.92(+0.71%) |
Jul 02, 2013 | 130.48 | 131.52 | 129.28 | 129.76 | 217,860 | -0.71(-0.54%) |
Jul 01, 2013 | 132.10 | 133.33 | 129.56 | 130.47 | 298,514 | -0.28(-0.22%) |
Jun 28, 2013 | 131.60 | 131.99 | 129.97 | 130.75 | 163,643 | -0.93(-0.71%) |
Jun 27, 2013 | 132.29 | 132.30 | 130.51 | 131.68 | 117,476 | +0.00(+0.00%) |
Jun 26, 2013 | 130.73 | 131.79 | 129.70 | 131.68 | 277,683 | +1.59(+1.22%) |
Jun 25, 2013 | 131.72 | 132.73 | 129.43 | 130.10 | 356,992 | +0.51(+0.39%) |
Jun 24, 2013 | 129.44 | 131.91 | 126.74 | 129.59 | 537,991 | +0.03(+0.03%) |
Jun 21, 2013 | 129.51 | 130.87 | 127.04 | 129.56 | 959,764 | +0.69(+0.54%) |
Jun 20, 2013 | 129.60 | 131.22 | 127.82 | 128.87 | 418,443 | -2.47(-1.88%) |
Jun 19, 2013 | 132.87 | 133.91 | 130.97 | 131.34 | 364,079 | -1.11(-0.84%) |
Jun 18, 2013 | 129.62 | 133.31 | 128.46 | 132.45 | 546,832 | +3.32(+2.57%) |
Jun 17, 2013 | 122.63 | 130.15 | 122.53 | 129.13 | 735,907 | +7.72(+6.36%) |
Jun 14, 2013 | 121.19 | 122.33 | 120.79 | 121.42 | 194,158 | +0.22(+0.18%) |
Jun 13, 2013 | 118.16 | 121.42 | 118.16 | 121.20 | 130,613 | +3.05(+2.58%) |
Jun 12, 2013 | 119.40 | 119.90 | 117.80 | 118.15 | 122,904 | +0.00(+0.00%) |
Jun 11, 2013 | 118.33 | 119.91 | 117.87 | 118.15 | 175,689 | -1.75(-1.46%) |
Jun 10, 2013 | 120.90 | 120.90 | 118.43 | 119.90 | 263,929 | -0.80(-0.66%) |
Jun 07, 2013 | 118.73 | 120.98 | 117.22 | 120.70 | 189,931 | +2.72(+2.31%) |
Jun 06, 2013 | 115.55 | 117.98 | 115.13 | 117.98 | 191,702 | +2.42(+2.10%) |
Jun 05, 2013 | 114.74 | 117.11 | 114.68 | 115.55 | 297,629 | -0.27(-0.24%) |
Jun 04, 2013 | 117.93 | 119.11 | 115.36 | 115.83 | 496,474 | -2.43(-2.06%) |
Jun 03, 2013 | 118.63 | 118.64 | 115.76 | 118.26 | 272,171 | -0.51(-0.43%) |
May 31, 2013 | 118.86 | 120.74 | 118.18 | 118.77 | 265,927 | -0.76(-0.63%) |
May 30, 2013 | 121.77 | 122.17 | 119.36 | 119.53 | 247,111 | -2.36(-1.94%) |
May 29, 2013 | 122.50 | 123.49 | 121.40 | 121.89 | 152,409 | -1.59(-1.29%) |
May 28, 2013 | 124.67 | 125.34 | 120.66 | 123.48 | 336,767 | -0.21(-0.17%) |
May 24, 2013 | 122.10 | 124.03 | 120.03 | 123.68 | 261,796 | +0.55(+0.45%) |
May 23, 2013 | 122.53 | 123.67 | 121.55 | 123.13 | 466,077 | -1.72(-1.38%) |
May 22, 2013 | 126.49 | 127.18 | 124.33 | 124.86 | 193,011 | -1.71(-1.35%) |
May 21, 2013 | 126.36 | 127.56 | 124.74 | 126.56 | 140,382 | +0.08(+0.06%) |
May 20, 2013 | 125.99 | 127.16 | 125.70 | 126.49 | 245,254 | +0.23(+0.18%) |
May 17, 2013 | 125.01 | 126.77 | 124.98 | 126.25 | 309,795 | +1.58(+1.27%) |
May 16, 2013 | 124.73 | 125.43 | 123.45 | 124.67 | 192,160 | -0.12(-0.10%) |
May 15, 2013 | 125.64 | 126.54 | 124.54 | 124.80 | 169,721 | -1.69(-1.34%) |
May 13, 2013 | 126.85 | 126.85 | 124.76 | 126.49 | 199,339 | -0.28(-0.22%) |
May 10, 2013 | 125.01 | 126.87 | 124.67 | 126.77 | 216,625 | +1.93(+1.55%) |
May 09, 2013 | 126.31 | 126.31 | 124.49 | 124.84 | 133,906 | -1.59(-1.25%) |
May 08, 2013 | 125.75 | 126.57 | 125.27 | 126.42 | 177,557 | +0.91(+0.72%) |
May 07, 2013 | 124.41 | 125.97 | 123.31 | 125.52 | 257,997 | +2.03(+1.64%) |
May 06, 2013 | 124.69 | 124.92 | 122.80 | 123.49 | 263,498 | -1.50(-1.20%) |
May 03, 2013 | 122.58 | 125.56 | 123.06 | 124.99 | 343,263 | +1.93(+1.57%) |
May 02, 2013 | 122.33 | 123.75 | 122.33 | 123.06 | 256,872 | +1.08(+0.88%) |
May 01, 2013 | 123.24 | 123.79 | 121.25 | 121.98 | 345,493 | -2.84(-2.27%) |
Apr 30, 2013 | 122.48 | 125.11 | 121.19 | 124.82 | 268,386 | +1.81(+1.47%) |
Apr 29, 2013 | 121.37 | 123.47 | 120.17 | 123.01 | 248,031 | +2.24(+1.86%) |
Apr 26, 2013 | 122.76 | 122.42 | 120.39 | 120.77 | 390,616 | -1.66(-1.35%) |
Apr 25, 2013 | 125.87 | 126.12 | 122.38 | 122.42 | 301,956 | -2.17(-1.74%) |
Apr 24, 2013 | 125.02 | 126.63 | 124.09 | 124.60 | 450,415 | +0.53(+0.43%) |
Apr 23, 2013 | 124.55 | 125.50 | 123.32 | 124.06 | 226,234 | -0.13(-0.10%) |
Apr 22, 2013 | 120.27 | 125.39 | 120.24 | 124.19 | 705,721 | +4.19(+3.49%) |
Apr 19, 2013 | 119.25 | 120.29 | 116.69 | 120.00 | 593,733 | +2.58(+2.20%) |
Apr 18, 2013 | 120.34 | 120.34 | 115.27 | 117.42 | 1,025,934 | +8.83(+8.13%) |
Apr 17, 2013 | 111.03 | 111.03 | 106.90 | 108.60 | 647,300 | -2.93(-2.63%) |
Apr 16, 2013 | 109.94 | 111.62 | 109.25 | 111.53 | 402,010 | +2.62(+2.41%) |
Apr 15, 2013 | 115.15 | 115.51 | 108.67 | 108.91 | 777,468 | -8.26(-7.05%) |
Apr 12, 2013 | 118.87 | 118.87 | 116.03 | 117.16 | 219,693 | -1.69(-1.42%) |
Apr 11, 2013 | 119.15 | 119.28 | 117.27 | 118.85 | 252,363 | +0.40(+0.34%) |
Apr 10, 2013 | 115.70 | 118.63 | 115.70 | 118.45 | 228,190 | +2.86(+2.47%) |
Apr 09, 2013 | 114.33 | 116.36 | 114.32 | 115.59 | 227,118 | +1.30(+1.14%) |
Apr 08, 2013 | 114.48 | 115.74 | 113.75 | 114.29 | 243,861 | -0.22(-0.19%) |
Apr 05, 2013 | 111.98 | 114.77 | 111.35 | 114.51 | 147,663 | +1.50(+1.33%) |
Apr 04, 2013 | 113.11 | 113.54 | 112.35 | 113.01 | 198,001 | -0.18(-0.16%) |
Apr 03, 2013 | 116.92 | 116.92 | 112.17 | 113.19 | 287,320 | -3.68(-3.15%) |
Apr 02, 2013 | 115.68 | 117.60 | 115.59 | 116.87 | 166,882 | +1.50(+1.30%) |
Apr 01, 2013 | 118.71 | 118.80 | 114.45 | 115.38 | 262,082 | -3.27(-2.75%) |
Mar 28, 2013 | 119.25 | 119.36 | 117.65 | 118.64 | 210,303 | -0.71(-0.60%) |
Mar 27, 2013 | 118.42 | 119.67 | 118.09 | 119.36 | 208,511 | +0.37(+0.31%) |
Mar 26, 2013 | 118.25 | 119.33 | 117.16 | 118.99 | 275,150 | +1.03(+0.88%) |
Mar 25, 2013 | 119.35 | 119.68 | 117.64 | 117.95 | 331,935 | -1.12(-0.94%) |
Mar 22, 2013 | 117.78 | 119.91 | 117.78 | 119.07 | 211,187 | +1.45(+1.23%) |
Mar 21, 2013 | 118.76 | 118.76 | 116.69 | 117.63 | 242,678 | -1.38(-1.16%) |
Mar 20, 2013 | 119.07 | 119.45 | 116.82 | 119.00 | 270,446 | +0.71(+0.60%) |
Mar 19, 2013 | 117.89 | 118.42 | 116.45 | 118.29 | 385,200 | +0.39(+0.33%) |
Mar 18, 2013 | 116.23 | 118.48 | 116.09 | 117.90 | 260,337 | +0.33(+0.28%) |
Mar 15, 2013 | 118.95 | 119.44 | 117.18 | 117.58 | 296,857 | -0.95(-0.80%) |
Mar 14, 2013 | 116.45 | 119.60 | 116.45 | 118.52 | 283,169 | +2.12(+1.83%) |
Mar 13, 2013 | 115.02 | 117.09 | 114.70 | 116.40 | 199,966 | +1.24(+1.08%) |
Mar 12, 2013 | 116.19 | 116.42 | 114.10 | 115.16 | 234,802 | -1.46(-1.25%) |
Mar 11, 2013 | 116.88 | 118.01 | 115.09 | 116.62 | 176,099 | +0.14(+0.12%) |
Mar 08, 2013 | 116.95 | 117.42 | 115.73 | 116.48 | 312,803 | +0.21(+0.18%) |
Mar 07, 2013 | 117.20 | 117.71 | 115.47 | 116.28 | 499,144 | -0.71(-0.61%) |
Mar 06, 2013 | 117.80 | 118.36 | 115.65 | 116.99 | 345,498 | -0.44(-0.37%) |
Mar 05, 2013 | 116.05 | 118.86 | 115.22 | 117.43 | 502,424 | +2.25(+1.95%) |
Mar 04, 2013 | 116.97 | 117.51 | 114.17 | 115.19 | 322,119 | -2.13(-1.82%) |
Mar 01, 2013 | 116.33 | 117.71 | 114.98 | 117.32 | 193,039 | -0.66(-0.56%) |
Feb 28, 2013 | 117.79 | 118.26 | 116.70 | 117.98 | 217,608 | +0.68(+0.58%) |
Feb 27, 2013 | 115.06 | 118.71 | 114.75 | 117.30 | 297,173 | +2.63(+2.30%) |
Feb 26, 2013 | 113.95 | 116.02 | 113.37 | 114.67 | 469,948 | +1.26(+1.11%) |
Feb 25, 2013 | 117.84 | 118.93 | 113.28 | 113.41 | 296,921 | -3.82(-3.26%) |
Feb 22, 2013 | 116.78 | 120.36 | 114.96 | 117.22 | 747,361 | +1.19(+1.02%) |
Feb 21, 2013 | 114.42 | 116.25 | 113.63 | 116.04 | 646,498 | +0.77(+0.66%) |
Feb 20, 2013 | 116.30 | 118.29 | 115.01 | 115.27 | 716,986 | -1.36(-1.17%) |
Feb 19, 2013 | 115.06 | 116.99 | 114.81 | 116.63 | 265,750 | +2.02(+1.76%) |
Feb 15, 2013 | 114.87 | 115.46 | 113.55 | 114.61 | 272,953 | -0.66(-0.57%) |
Feb 14, 2013 | 113.04 | 116.66 | 113.04 | 115.27 | 322,019 | +1.64(+1.45%) |
Feb 13, 2013 | 113.31 | 114.30 | 112.78 | 113.63 | 156,756 | +0.42(+0.37%) |
Feb 12, 2013 | 113.13 | 113.75 | 112.69 | 113.21 | 217,755 | +0.09(+0.08%) |
Feb 11, 2013 | 112.99 | 113.33 | 111.92 | 113.12 | 253,313 | -0.27(-0.23%) |
Feb 08, 2013 | 111.84 | 113.57 | 111.84 | 113.39 | 335,495 | +1.39(+1.24%) |
Feb 07, 2013 | 111.83 | 113.22 | 110.24 | 111.99 | 464,212 | +0.45(+0.40%) |
Feb 06, 2013 | 113.72 | 113.83 | 111.27 | 111.55 | 620,797 | -3.13(-2.73%) |
Feb 04, 2013 | 114.69 | 118.33 | 114.17 | 114.68 | 993,164 | -0.90(-0.78%) |
Feb 01, 2013 | 110.91 | 116.11 | 109.28 | 115.58 | 812,674 | +5.78(+5.27%) |
Jan 31, 2013 | 108.09 | 110.92 | 104.99 | 109.80 | 1,665,422 | +8.98(+8.91%) |
Jan 30, 2013 | 102.73 | 102.78 | 100.54 | 100.82 | 537,807 | -1.91(-1.86%) |
Jan 29, 2013 | 103.06 | 103.50 | 102.33 | 102.73 | 412,089 | -0.32(-0.31%) |
Jan 28, 2013 | 101.94 | 103.80 | 101.92 | 103.05 | 401,547 | +0.90(+0.88%) |
Jan 25, 2013 | 101.38 | 102.50 | 98.14 | 102.14 | 369,485 | +1.89(+1.89%) |
Jan 24, 2013 | 100.05 | 101.18 | 99.07 | 100.25 | 262,213 | +0.23(+0.23%) |
Jan 23, 2013 | 99.74 | 101.17 | 99.74 | 100.02 | 189,363 | -0.24(-0.24%) |
Jan 22, 2013 | 98.53 | 100.72 | 98.18 | 100.26 | 188,439 | +1.97(+2.00%) |
Jan 18, 2013 | 96.92 | 98.52 | 96.87 | 98.29 | 195,218 | +1.26(+1.29%) |
Jan 17, 2013 | 97.04 | 97.61 | 96.43 | 97.03 | 183,793 | +0.18(+0.19%) |
Jan 16, 2013 | 94.55 | 97.03 | 94.23 | 96.85 | 395,582 | +2.01(+2.12%) |
Jan 15, 2013 | 94.06 | 94.93 | 93.60 | 94.85 | 254,667 | +0.66(+0.70%) |
Jan 14, 2013 | 95.27 | 95.27 | 94.04 | 94.19 | 282,198 | -0.56(-0.59%) |
Jan 11, 2013 | 95.09 | 95.61 | 93.35 | 94.74 | 261,555 | -0.11(-0.12%) |
Jan 10, 2013 | 94.23 | 95.21 | 92.78 | 94.86 | 534,704 | +0.40(+0.43%) |
Jan 09, 2013 | 94.24 | 94.61 | 93.03 | 94.45 | 455,826 | -0.46(-0.49%) |
Jan 08, 2013 | 94.23 | 94.99 | 92.91 | 94.92 | 378,348 | +0.39(+0.42%) |
Jan 07, 2013 | 95.31 | 96.33 | 93.50 | 94.52 | 585,769 | -1.43(-1.49%) |
Jan 04, 2013 | 95.52 | 97.23 | 95.11 | 95.95 | 355,776 | +0.67(+0.70%) |
Jan 03, 2013 | 96.11 | 97.48 | 95.10 | 95.28 | 272,711 | -0.98(-1.02%) |
Jan 02, 2013 | 94.86 | 96.36 | 94.25 | 96.26 | 338,797 | +2.47(+2.63%) |
Dec 31, 2012 | 92.44 | 93.93 | 92.27 | 93.79 | 268,658 | +0.96(+1.03%) |
Dec 28, 2012 | 93.85 | 94.27 | 92.43 | 92.83 | 293,692 | -1.29(-1.37%) |
Dec 27, 2012 | 93.22 | 94.33 | 93.13 | 94.12 | 484,837 | +0.83(+0.89%) |
Dec 26, 2012 | 94.23 | 94.73 | 92.63 | 93.29 | 215,315 | -0.72(-0.77%) |
Dec 24, 2012 | 93.56 | 94.11 | 93.09 | 94.01 | 99,145 | +0.53(+0.57%) |
Dec 21, 2012 | 94.96 | 95.08 | 92.66 | 93.47 | 343,777 | -0.46(-0.49%) |
Dec 20, 2012 | 92.98 | 94.57 | 92.81 | 93.94 | 390,294 | +0.83(+0.89%) |
Dec 19, 2012 | 91.34 | 94.22 | 91.13 | 93.11 | 550,381 | +1.82(+1.99%) |
Dec 18, 2012 | 89.67 | 92.60 | 88.72 | 91.29 | 407,791 | +2.05(+2.30%) |
Dec 17, 2012 | 90.51 | 90.93 | 88.96 | 89.24 | 529,234 | -1.38(-1.52%) |
Dec 14, 2012 | 90.14 | 92.08 | 89.83 | 90.62 | 276,085 | -0.39(-0.42%) |
Dec 13, 2012 | 91.36 | 91.57 | 90.12 | 91.00 | 333,644 | -0.53(-0.58%) |
Dec 12, 2012 | 91.72 | 92.74 | 90.65 | 91.54 | 294,891 | -0.07(-0.07%) |
Dec 11, 2012 | 92.22 | 93.70 | 91.18 | 91.60 | 198,301 | -0.45(-0.49%) |
Dec 10, 2012 | 92.08 | 93.20 | 91.45 | 92.06 | 226,086 | +0.27(+0.30%) |
Dec 07, 2012 | 90.09 | 91.86 | 89.49 | 91.78 | 238,944 | +1.67(+1.86%) |
Dec 06, 2012 | 91.39 | 91.47 | 89.43 | 90.11 | 256,408 | -1.36(-1.49%) |
Dec 05, 2012 | 91.36 | 92.59 | 90.14 | 91.48 | 402,669 | +0.91(+1.00%) |
Dec 04, 2012 | 88.46 | 91.75 | 87.45 | 90.57 | 566,379 | +2.06(+2.33%) |
Nov 30, 2012 | 87.31 | 88.73 | 86.95 | 88.51 | 315,538 | +1.05(+1.20%) |
Nov 29, 2012 | 88.35 | 89.02 | 87.19 | 87.46 | 182,184 | -0.62(-0.70%) |
Nov 28, 2012 | 86.85 | 88.14 | 86.66 | 88.08 | 272,182 | +0.88(+1.01%) |
Nov 27, 2012 | 86.73 | 87.67 | 86.49 | 87.19 | 282,528 | +0.46(+0.53%) |
Nov 26, 2012 | 86.86 | 87.33 | 85.86 | 86.73 | 242,767 | -1.15(-1.31%) |
Nov 23, 2012 | 87.49 | 87.94 | 86.88 | 87.88 | 66,015 | +1.15(+1.33%) |
Nov 21, 2012 | 86.77 | 87.51 | 86.09 | 86.73 | 209,548 | +0.13(+0.15%) |
Nov 20, 2012 | 86.89 | 88.30 | 86.28 | 86.60 | 418,825 | -0.66(-0.76%) |
Nov 19, 2012 | 86.59 | 88.94 | 86.44 | 87.26 | 495,894 | +1.04(+1.20%) |
Nov 16, 2012 | 84.98 | 86.59 | 84.24 | 86.23 | 735,107 | +1.54(+1.81%) |
Nov 15, 2012 | 83.66 | 85.00 | 82.09 | 84.69 | 462,340 | +0.75(+0.90%) |
Nov 14, 2012 | 85.03 | 85.33 | 83.39 | 83.94 | 219,489 | -0.81(-0.96%) |
Nov 13, 2012 | 83.98 | 85.52 | 83.42 | 84.75 | 172,214 | +0.48(+0.57%) |
Nov 12, 2012 | 81.92 | 85.35 | 81.92 | 84.27 | 255,845 | +0.62(+0.74%) |
Nov 09, 2012 | 83.16 | 85.07 | 81.25 | 83.65 | 427,313 | +0.35(+0.42%) |
Nov 08, 2012 | 86.63 | 86.63 | 83.17 | 83.30 | 1,003,339 | -3.31(-3.82%) |
Nov 07, 2012 | 87.41 | 87.41 | 85.89 | 86.61 | 197,830 | -2.03(-2.29%) |
Nov 06, 2012 | 88.04 | 89.31 | 87.52 | 88.64 | 253,678 | +0.93(+1.06%) |
Nov 05, 2012 | 86.89 | 88.25 | 86.29 | 87.72 | 191,185 | +0.87(+1.00%) |
Nov 02, 2012 | 89.55 | 89.64 | 86.64 | 86.85 | 439,864 | -1.08(-1.23%) |
Nov 01, 2012 | 88.82 | 89.11 | 87.50 | 87.93 | 297,814 | -0.99(-1.11%) |
Oct 31, 2012 | 89.32 | 89.32 | 87.56 | 88.92 | 371,457 | -0.51(-0.57%) |
Oct 26, 2012 | 88.64 | 89.43 | 89.43 | 89.43 | 215,319 | +0.79(+0.89%) |
Oct 25, 2012 | 89.28 | 90.04 | 88.35 | 88.64 | 325,389 | -0.41(-0.46%) |
Oct 24, 2012 | 89.51 | 90.02 | 88.37 | 89.05 | 673,768 | -0.03(-0.03%) |
Oct 23, 2012 | 88.38 | 89.37 | 86.52 | 89.07 | 632,864 | -1.30(-1.43%) |
Oct 19, 2012 | 92.24 | 92.95 | 90.08 | 90.37 | 519,896 | -0.96(-1.05%) |
Oct 18, 2012 | 88.21 | 92.03 | 88.21 | 91.33 | 933,690 | +2.37(+2.66%) |
Oct 17, 2012 | 87.92 | 89.11 | 87.31 | 88.96 | 424,107 | +1.24(+1.41%) |
Oct 16, 2012 | 88.68 | 88.97 | 87.28 | 87.73 | 418,960 | -0.34(-0.39%) |
Oct 15, 2012 | 88.57 | 88.60 | 87.32 | 88.07 | 540,742 | -0.49(-0.55%) |
Oct 12, 2012 | 87.92 | 88.57 | 87.38 | 88.56 | 374,376 | +0.27(+0.30%) |
Oct 11, 2012 | 86.93 | 88.51 | 86.46 | 88.29 | 436,018 | +2.28(+2.66%) |
Oct 10, 2012 | 87.21 | 88.07 | 85.55 | 86.01 | 377,736 | -1.54(-1.76%) |
Oct 09, 2012 | 87.84 | 88.08 | 86.61 | 87.55 | 408,864 | -0.04(-0.05%) |
Oct 08, 2012 | 87.07 | 87.69 | 86.23 | 87.59 | 349,965 | -0.15(-0.17%) |
Oct 05, 2012 | 87.73 | 88.69 | 87.50 | 87.74 | 760,457 | +0.15(+0.18%) |
Oct 04, 2012 | 86.18 | 87.92 | 86.09 | 87.58 | 839,886 | +1.56(+1.81%) |
Oct 03, 2012 | 85.48 | 86.55 | 84.40 | 86.02 | 1,678,400 | -0.33(-0.39%) |
Oct 02, 2012 | 88.82 | 89.89 | 85.42 | 86.36 | 4,105,168 | -16.83(-16.31%) |