Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 182.40 | 186.20 | 179.60 | 182.70 | 961,180 | -0.10(-0.05%) |
Oct 30, 2013 | 188.80 | 192.00 | 182.20 | 182.80 | 747,319 | -5.96(-3.16%) |
Oct 29, 2013 | 186.80 | 190.40 | 179.70 | 188.76 | 1,050,808 | +1.56(+0.83%) |
Oct 28, 2013 | 195.40 | 195.80 | 185.60 | 187.20 | 766,232 | -8.80(-4.49%) |
Oct 25, 2013 | 196.00 | 202.60 | 195.40 | 196.00 | 0 | +3.10(+1.61%) |
Oct 24, 2013 | 194.00 | 195.00 | 188.80 | 192.90 | 876,452 | -1.12(-0.58%) |
Oct 23, 2013 | 195.60 | 199.40 | 192.00 | 194.02 | 559,822 | -3.28(-1.66%) |
Oct 22, 2013 | 202.00 | 205.00 | 190.20 | 197.30 | 1,583,206 | -14.70(-6.93%) |
Oct 21, 2013 | 213.40 | 215.00 | 208.00 | 212.00 | 667,476 | -1.00(-0.47%) |
Oct 18, 2013 | 215.20 | 220.20 | 210.80 | 213.00 | 1,117,132 | -0.40(-0.19%) |
Oct 17, 2013 | 227.00 | 227.00 | 211.60 | 213.40 | 1,422,277 | -15.50(-6.77%) |
Oct 16, 2013 | 226.00 | 230.70 | 225.00 | 228.90 | 732,084 | +5.30(+2.37%) |
Oct 15, 2013 | 221.80 | 225.80 | 217.80 | 223.60 | 812,716 | +3.40(+1.54%) |
Oct 14, 2013 | 216.40 | 222.00 | 211.20 | 220.20 | 653,966 | -2.20(-0.99%) |
Oct 11, 2013 | 221.80 | 225.60 | 219.80 | 222.40 | 0 | +0.40(+0.18%) |
Oct 10, 2013 | 212.00 | 222.20 | 210.00 | 222.00 | 1,303,870 | +16.80(+8.19%) |
Oct 09, 2013 | 211.20 | 211.80 | 197.60 | 205.20 | 1,527,428 | -5.30(-2.52%) |
Oct 08, 2013 | 221.80 | 223.20 | 206.80 | 210.50 | 1,214,294 | -10.10(-4.58%) |
Oct 07, 2013 | 224.80 | 228.20 | 220.30 | 220.60 | 989,662 | -8.40(-3.67%) |
Oct 04, 2013 | 228.20 | 230.00 | 222.20 | 229.00 | 767,455 | +3.00(+1.33%) |
Oct 03, 2013 | 239.60 | 246.20 | 225.60 | 226.00 | 1,633,775 | -9.40(-3.99%) |
Oct 02, 2013 | 230.60 | 236.80 | 229.60 | 235.40 | 787,843 | +1.40(+0.60%) |
Oct 01, 2013 | 224.20 | 234.00 | 224.20 | 234.00 | 701,542 | +1.20(+0.52%) |
Sep 27, 2013 | 241.00 | 242.80 | 230.20 | 232.80 | 0 | -9.40(-3.88%) |
Sep 26, 2013 | 235.00 | 243.60 | 233.60 | 242.20 | 1,129,106 | +8.20(+3.50%) |
Sep 25, 2013 | 238.60 | 239.40 | 232.80 | 234.00 | 1,441,578 | -2.20(-0.93%) |
Sep 24, 2013 | 242.80 | 243.60 | 235.00 | 236.20 | 1,105,972 | -2.50(-1.05%) |
Sep 23, 2013 | 243.80 | 244.20 | 236.60 | 238.70 | 1,633,175 | -14.12(-5.59%) |
Sep 20, 2013 | 247.30 | 254.40 | 246.00 | 252.82 | 0 | +1.12(+0.44%) |
Sep 19, 2013 | 240.60 | 255.20 | 238.20 | 251.70 | 2,358,912 | +20.70(+8.96%) |
Sep 18, 2013 | 229.00 | 231.40 | 224.40 | 231.00 | 986,657 | +3.80(+1.67%) |
Sep 17, 2013 | 224.00 | 229.00 | 222.00 | 227.20 | 0 | +2.40(+1.07%) |
Sep 16, 2013 | 228.00 | 233.78 | 221.00 | 224.80 | 1,351,412 | -8.98(-3.84%) |
Sep 13, 2013 | 237.00 | 237.04 | 228.40 | 233.78 | 0 | -1.32(-0.56%) |
Sep 12, 2013 | 234.40 | 243.40 | 230.44 | 235.10 | 1,585,491 | +4.50(+1.95%) |
Sep 11, 2013 | 221.80 | 231.00 | 221.60 | 230.60 | 1,114,307 | +6.70(+2.99%) |
Sep 10, 2013 | 225.00 | 227.60 | 217.00 | 223.90 | 969,035 | +1.90(+0.86%) |
Sep 09, 2013 | 218.00 | 228.60 | 217.60 | 222.00 | 1,236,594 | +6.60(+3.06%) |
Sep 06, 2013 | 216.40 | 217.20 | 209.20 | 215.40 | 0 | +2.20(+1.03%) |
Sep 05, 2013 | 216.20 | 220.80 | 212.80 | 213.20 | 1,519,871 | +7.30(+3.55%) |
Sep 04, 2013 | 203.80 | 207.00 | 199.20 | 205.90 | 556,579 | +1.90(+0.93%) |
Sep 03, 2013 | 204.80 | 207.60 | 201.80 | 204.00 | 558,302 | +0.80(+0.39%) |
Aug 30, 2013 | 208.20 | 210.00 | 202.40 | 203.20 | 0 | -4.40(-2.12%) |
Aug 29, 2013 | 202.60 | 210.40 | 202.00 | 207.60 | 852,789 | +6.80(+3.39%) |
Aug 28, 2013 | 199.60 | 204.60 | 199.00 | 200.80 | 573,766 | +3.00(+1.52%) |
Aug 27, 2013 | 201.60 | 204.00 | 196.00 | 197.80 | 814,607 | -7.80(-3.79%) |
Aug 26, 2013 | 198.80 | 211.60 | 198.60 | 205.60 | 931,381 | +8.20(+4.15%) |
Aug 23, 2013 | 200.60 | 201.60 | 196.70 | 197.40 | 0 | -2.20(-1.10%) |
Aug 22, 2013 | 196.60 | 201.20 | 196.60 | 199.60 | 406,853 | +4.20(+2.15%) |
Aug 21, 2013 | 189.40 | 198.00 | 189.20 | 195.40 | 860,344 | +5.60(+2.95%) |
Aug 20, 2013 | 188.80 | 192.80 | 187.40 | 189.80 | 434,902 | -0.20(-0.11%) |
Aug 19, 2013 | 191.20 | 193.60 | 185.40 | 190.00 | 792,493 | -2.20(-1.14%) |
Aug 16, 2013 | 196.80 | 198.00 | 190.40 | 192.20 | 0 | -3.40(-1.74%) |
Aug 15, 2013 | 195.40 | 199.20 | 187.40 | 195.60 | 1,278,587 | -8.60(-4.21%) |
Aug 14, 2013 | 206.60 | 211.00 | 203.80 | 204.20 | 478,045 | -2.80(-1.35%) |
Aug 13, 2013 | 214.20 | 215.20 | 204.20 | 207.00 | 688,225 | -4.60(-2.17%) |
Aug 12, 2013 | 211.00 | 219.00 | 209.80 | 211.60 | 697,301 | -0.60(-0.28%) |
Aug 09, 2013 | 212.00 | 214.80 | 206.40 | 212.20 | 1,145,248 | +0.20(+0.09%) |
Aug 08, 2013 | 212.30 | 224.40 | 209.60 | 212.00 | 4,563,465 | +37.60(+21.56%) |
Aug 07, 2013 | 174.60 | 176.00 | 170.20 | 174.40 | 1,306,509 | +0.40(+0.23%) |
Aug 06, 2013 | 180.60 | 181.20 | 172.50 | 174.00 | 844,214 | -5.40(-3.01%) |
Aug 05, 2013 | 174.20 | 179.40 | 174.00 | 179.40 | 702,453 | +5.40(+3.10%) |
Aug 02, 2013 | 180.00 | 180.20 | 171.66 | 174.00 | 1,053,155 | -2.80(-1.58%) |
Aug 01, 2013 | 178.00 | 181.80 | 174.00 | 176.80 | 704,009 | -0.30(-0.17%) |
Jul 31, 2013 | 175.40 | 178.60 | 174.80 | 177.10 | 0 | +2.90(+1.66%) |
Jul 30, 2013 | 178.40 | 183.00 | 173.20 | 174.20 | 673,843 | -4.20(-2.35%) |
Jul 29, 2013 | 185.80 | 186.80 | 177.00 | 178.40 | 567,521 | -8.38(-4.49%) |
Jul 26, 2013 | 177.40 | 187.20 | 176.60 | 186.78 | 0 | +9.98(+5.64%) |
Jul 25, 2013 | 176.40 | 178.10 | 173.00 | 176.80 | 463,477 | +2.80(+1.61%) |
Jul 24, 2013 | 176.20 | 180.80 | 173.00 | 174.00 | 437,513 | -3.20(-1.81%) |
Jul 23, 2013 | 177.60 | 178.98 | 172.40 | 177.20 | 0 | -0.80(-0.45%) |
Jul 22, 2013 | 176.40 | 178.60 | 174.20 | 178.00 | 425,104 | +1.20(+0.68%) |
Jul 19, 2013 | 174.40 | 178.00 | 172.00 | 176.80 | 410,950 | +1.40(+0.80%) |
Jul 18, 2013 | 176.20 | 180.00 | 173.30 | 175.40 | 406,601 | -1.62(-0.92%) |
Jul 17, 2013 | 166.20 | 177.30 | 165.20 | 177.02 | 768,559 | +10.82(+6.51%) |
Jul 16, 2013 | 169.20 | 172.00 | 166.00 | 166.20 | 530,686 | -2.60(-1.54%) |
Jul 15, 2013 | 170.20 | 172.20 | 167.20 | 168.80 | 583,848 | -1.80(-1.06%) |
Jul 12, 2013 | 170.40 | 173.40 | 168.80 | 170.60 | 0 | -1.80(-1.04%) |
Jul 11, 2013 | 179.20 | 181.00 | 170.20 | 172.40 | 874,337 | -3.60(-2.05%) |
Jul 10, 2013 | 172.00 | 177.00 | 169.00 | 176.00 | 464,913 | +4.00(+2.33%) |
Jul 09, 2013 | 178.20 | 178.60 | 166.80 | 172.00 | 1,160,630 | -6.04(-3.39%) |
Jul 08, 2013 | 184.60 | 185.30 | 178.00 | 178.04 | 846,640 | -4.36(-2.39%) |
Jul 05, 2013 | 187.00 | 187.80 | 179.41 | 182.40 | 0 | -0.38(-0.21%) |
Jul 03, 2013 | 180.00 | 188.60 | 179.00 | 182.78 | 0 | +3.78(+2.11%) |
Jul 02, 2013 | 176.20 | 181.60 | 174.80 | 179.00 | 803,707 | +5.62(+3.24%) |
Jul 01, 2013 | 171.60 | 175.00 | 171.20 | 173.38 | 558,548 | +2.38(+1.39%) |
Jun 28, 2013 | 166.60 | 173.80 | 164.60 | 171.00 | 1,992,611 | +4.40(+2.64%) |
Jun 26, 2013 | 163.20 | 167.00 | 162.20 | 166.60 | 632,353 | +3.40(+2.08%) |
Jun 25, 2013 | 161.60 | 164.60 | 159.00 | 163.20 | 753,324 | +3.82(+2.40%) |
Jun 24, 2013 | 158.20 | 162.60 | 153.00 | 159.38 | 1,008,019 | +0.38(+0.24%) |
Jun 21, 2013 | 152.00 | 162.00 | 152.00 | 159.00 | 1,655,064 | +8.20(+5.44%) |
Jun 20, 2013 | 152.40 | 156.00 | 150.50 | 150.80 | 618,056 | -3.80(-2.46%) |
Jun 19, 2013 | 153.00 | 156.80 | 152.20 | 154.60 | 628,588 | +1.00(+0.65%) |
Jun 18, 2013 | 154.00 | 155.80 | 151.00 | 153.60 | 515,213 | -0.20(-0.13%) |
Jun 17, 2013 | 153.40 | 156.60 | 150.80 | 153.80 | 880,263 | +0.80(+0.52%) |
Jun 14, 2013 | 148.00 | 160.60 | 147.00 | 153.00 | 0 | +15.80(+11.52%) |
Jun 13, 2013 | 139.40 | 143.00 | 136.00 | 137.20 | 629,535 | -1.80(-1.29%) |
Jun 12, 2013 | 144.80 | 145.20 | 137.80 | 139.00 | 461,973 | -3.40(-2.39%) |
Jun 11, 2013 | 142.00 | 145.60 | 138.60 | 142.40 | 481,948 | -0.60(-0.42%) |
Jun 10, 2013 | 141.80 | 145.20 | 139.38 | 143.00 | 727,354 | +4.22(+3.04%) |
Jun 07, 2013 | 134.60 | 139.40 | 134.60 | 138.78 | 0 | +4.78(+3.57%) |
Jun 06, 2013 | 135.80 | 137.80 | 131.60 | 134.00 | 669,871 | -2.20(-1.62%) |
Jun 05, 2013 | 139.20 | 142.00 | 134.80 | 136.20 | 629,885 | -3.80(-2.71%) |
Jun 04, 2013 | 145.00 | 145.60 | 138.40 | 140.00 | 635,354 | -2.80(-1.96%) |
Jun 03, 2013 | 154.80 | 155.00 | 140.60 | 142.80 | 1,019,331 | -10.98(-7.14%) |
May 31, 2013 | 150.80 | 154.20 | 149.60 | 153.78 | 623,195 | +4.38(+2.93%) |
May 30, 2013 | 148.80 | 150.40 | 148.00 | 149.40 | 535,733 | +1.20(+0.81%) |
May 29, 2013 | 147.00 | 150.60 | 146.00 | 148.20 | 482,126 | +0.40(+0.27%) |
May 28, 2013 | 145.80 | 150.00 | 145.40 | 147.80 | 509,809 | +3.60(+2.50%) |
May 24, 2013 | 142.60 | 144.60 | 141.70 | 144.20 | 0 | +1.60(+1.12%) |
May 23, 2013 | 139.20 | 145.60 | 138.60 | 142.60 | 729,466 | -2.60(-1.79%) |
May 22, 2013 | 144.00 | 146.80 | 142.60 | 145.20 | 977,376 | +2.40(+1.68%) |
May 21, 2013 | 140.20 | 147.00 | 140.00 | 142.80 | 1,289,915 | +3.20(+2.29%) |
May 20, 2013 | 139.80 | 140.60 | 137.60 | 139.60 | 712,903 | +0.20(+0.14%) |
May 17, 2013 | 140.20 | 143.40 | 138.00 | 139.40 | 0 | +0.60(+0.43%) |
May 16, 2013 | 142.40 | 147.00 | 138.60 | 138.80 | 1,523,713 | +1.60(+1.17%) |
May 15, 2013 | 137.20 | 147.60 | 137.00 | 137.20 | 1,543,779 | +10.00(+7.86%) |
May 13, 2013 | 123.40 | 131.80 | 122.90 | 127.20 | 1,104,945 | +2.20(+1.76%) |
May 10, 2013 | 122.60 | 126.00 | 121.62 | 125.00 | 0 | +0.40(+0.32%) |
May 09, 2013 | 127.40 | 129.60 | 120.60 | 124.60 | 3,317,814 | +12.80(+11.45%) |
May 08, 2013 | 110.40 | 112.80 | 108.20 | 111.80 | 1,225,072 | +4.00(+3.71%) |
May 07, 2013 | 110.00 | 112.00 | 107.40 | 107.80 | 661,292 | -1.40(-1.28%) |
May 06, 2013 | 117.60 | 117.60 | 108.60 | 109.20 | 1,527,220 | -7.60(-6.51%) |
May 03, 2013 | 118.40 | 119.40 | 116.10 | 116.80 | 0 | -0.40(-0.34%) |
May 02, 2013 | 121.00 | 121.00 | 116.80 | 117.20 | 0 | -2.40(-2.01%) |
May 01, 2013 | 123.60 | 123.60 | 119.00 | 119.60 | 538,289 | -2.40(-1.97%) |
Apr 30, 2013 | 125.20 | 125.78 | 121.20 | 122.00 | 669,462 | -3.20(-2.56%) |
Apr 29, 2013 | 129.00 | 130.00 | 125.00 | 125.20 | 533,021 | -2.40(-1.88%) |
Apr 26, 2013 | 128.40 | 129.40 | 126.40 | 127.60 | 653,068 | -1.80(-1.39%) |
Apr 25, 2013 | 128.80 | 133.20 | 127.60 | 129.40 | 523,934 | +1.60(+1.25%) |
Apr 24, 2013 | 128.00 | 129.90 | 125.40 | 127.80 | 0 | +0.60(+0.47%) |
Apr 23, 2013 | 125.60 | 129.20 | 125.60 | 127.20 | 326,940 | +1.20(+0.95%) |
Apr 22, 2013 | 127.60 | 129.00 | 125.40 | 126.00 | 318,258 | -1.20(-0.94%) |
Apr 19, 2013 | 124.40 | 127.80 | 123.20 | 127.20 | 439,429 | +4.80(+3.92%) |
Apr 18, 2013 | 127.00 | 127.80 | 121.40 | 122.40 | 443,277 | -5.40(-4.23%) |
Apr 17, 2013 | 127.20 | 130.20 | 126.00 | 127.80 | 491,542 | +0.20(+0.16%) |
Apr 16, 2013 | 126.60 | 130.60 | 124.20 | 127.60 | 445,556 | +2.00(+1.59%) |
Apr 15, 2013 | 129.00 | 133.20 | 124.60 | 125.60 | 693,428 | -5.40(-4.12%) |
Apr 12, 2013 | 126.60 | 131.10 | 123.80 | 131.00 | 957,586 | +2.40(+1.87%) |
Apr 11, 2013 | 123.80 | 131.00 | 123.00 | 128.60 | 1,166,247 | +6.40(+5.24%) |
Apr 10, 2013 | 118.60 | 124.40 | 118.60 | 122.20 | 634,267 | +3.40(+2.86%) |
Apr 09, 2013 | 120.80 | 122.20 | 118.20 | 118.80 | 359,356 | -2.00(-1.66%) |
Apr 08, 2013 | 121.00 | 122.00 | 117.60 | 120.80 | 504,472 | -0.60(-0.49%) |
Apr 05, 2013 | 112.60 | 121.80 | 112.00 | 121.40 | 706,434 | +6.80(+5.93%) |
Apr 04, 2013 | 111.00 | 114.80 | 110.20 | 114.60 | 316,520 | +3.60(+3.24%) |
Apr 03, 2013 | 111.80 | 113.70 | 109.40 | 111.00 | 682,170 | -1.40(-1.25%) |
Apr 02, 2013 | 116.80 | 117.80 | 109.60 | 112.40 | 983,689 | -6.80(-5.70%) |
Apr 01, 2013 | 122.20 | 123.20 | 118.20 | 119.20 | 586,338 | -3.20(-2.61%) |
Mar 28, 2013 | 123.80 | 127.20 | 121.00 | 122.40 | 929,564 | -1.78(-1.43%) |
Mar 27, 2013 | 120.00 | 125.80 | 119.60 | 124.18 | 960,570 | +2.98(+2.46%) |
Mar 26, 2013 | 118.80 | 123.80 | 117.20 | 121.20 | 1,119,710 | +1.20(+1.00%) |
Mar 25, 2013 | 114.60 | 121.00 | 114.40 | 120.00 | 1,043,056 | +5.20(+4.53%) |
Mar 22, 2013 | 108.20 | 114.80 | 108.20 | 114.80 | 848,980 | +6.40(+5.90%) |
Mar 21, 2013 | 108.20 | 108.80 | 106.80 | 108.40 | 366,219 | +0.80(+0.74%) |
Mar 20, 2013 | 106.00 | 108.60 | 105.00 | 107.60 | 309,841 | +2.00(+1.89%) |
Mar 19, 2013 | 111.00 | 112.20 | 104.60 | 105.60 | 734,047 | -4.00(-3.65%) |
Mar 18, 2013 | 105.00 | 112.00 | 104.80 | 109.60 | 561,859 | +1.80(+1.67%) |
Mar 15, 2013 | 106.60 | 110.80 | 105.00 | 107.80 | 1,118,887 | +6.20(+6.10%) |
Mar 14, 2013 | 105.00 | 106.00 | 100.80 | 101.60 | 580,498 | -4.00(-3.79%) |
Mar 13, 2013 | 105.20 | 107.00 | 104.40 | 105.60 | 333,537 | +0.60(+0.57%) |
Mar 12, 2013 | 108.00 | 109.20 | 103.80 | 105.00 | 563,537 | -3.20(-2.96%) |
Mar 11, 2013 | 109.00 | 112.00 | 106.61 | 108.20 | 594,486 | -1.60(-1.46%) |
Mar 08, 2013 | 109.20 | 111.60 | 105.60 | 109.80 | 822,904 | +3.40(+3.20%) |
Mar 07, 2013 | 106.20 | 109.40 | 105.20 | 106.40 | 732,897 | +0.50(+0.47%) |
Mar 06, 2013 | 114.60 | 120.20 | 105.20 | 105.90 | 2,098,309 | -6.80(-6.03%) |
Mar 05, 2013 | 110.00 | 115.40 | 109.60 | 112.70 | 1,698,348 | +4.30(+3.97%) |
Mar 04, 2013 | 99.60 | 109.60 | 98.60 | 108.40 | 2,182,114 | +6.40(+6.27%) |
Mar 01, 2013 | 92.50 | 104.40 | 91.60 | 102.00 | 3,110,958 | +11.40(+12.58%) |
Feb 28, 2013 | 94.80 | 98.60 | 89.60 | 90.60 | 5,159,105 | -29.00(-24.25%) |
Feb 27, 2013 | 111.80 | 122.40 | 111.00 | 119.60 | 1,950,675 | +8.60(+7.75%) |
Feb 26, 2013 | 114.00 | 114.00 | 107.90 | 111.00 | 691,100 | -3.40(-2.97%) |
Feb 22, 2013 | 116.80 | 120.00 | 113.20 | 114.40 | 517,947 | -1.60(-1.38%) |
Feb 21, 2013 | 116.20 | 119.60 | 113.20 | 116.00 | 1,048,920 | +4.20(+3.76%) |
Feb 20, 2013 | 119.80 | 120.40 | 110.60 | 111.80 | 738,693 | -6.70(-5.65%) |
Feb 19, 2013 | 120.00 | 123.40 | 117.80 | 118.50 | 856,168 | -0.60(-0.50%) |
Feb 15, 2013 | 119.00 | 121.60 | 116.80 | 119.10 | 1,085,603 | +0.10(+0.08%) |
Feb 14, 2013 | 112.80 | 120.60 | 112.00 | 119.00 | 1,443,872 | +7.50(+6.73%) |
Feb 13, 2013 | 112.40 | 114.20 | 110.20 | 111.50 | 1,336,901 | +5.70(+5.39%) |
Feb 12, 2013 | 108.20 | 111.80 | 105.60 | 105.80 | 455,091 | -1.40(-1.31%) |
Feb 11, 2013 | 108.00 | 110.00 | 107.00 | 107.20 | 380,719 | -1.40(-1.29%) |
Feb 08, 2013 | 107.00 | 110.00 | 106.40 | 108.60 | 458,099 | +2.98(+2.82%) |
Feb 07, 2013 | 108.00 | 110.00 | 104.00 | 105.62 | 354,066 | -2.38(-2.20%) |
Feb 06, 2013 | 103.00 | 108.60 | 102.60 | 108.00 | 476,395 | +3.40(+3.25%) |
Feb 04, 2013 | 112.00 | 112.80 | 104.40 | 104.60 | 613,180 | -8.30(-7.35%) |
Feb 01, 2013 | 109.40 | 115.20 | 108.20 | 112.90 | 945,215 | +2.50(+2.26%) |
Jan 31, 2013 | 105.00 | 110.40 | 104.40 | 110.40 | 749,192 | +5.00(+4.74%) |
Jan 30, 2013 | 107.00 | 107.00 | 103.20 | 105.40 | 423,165 | -0.20(-0.19%) |
Jan 29, 2013 | 108.00 | 108.20 | 104.80 | 105.60 | 365,734 | -2.40(-2.22%) |
Jan 28, 2013 | 106.20 | 108.20 | 105.40 | 108.00 | 587,690 | +2.60(+2.47%) |
Jan 25, 2013 | 104.20 | 107.20 | 103.50 | 105.40 | 797,467 | +1.80(+1.74%) |
Jan 24, 2013 | 100.60 | 105.40 | 99.40 | 103.60 | 970,933 | +1.80(+1.77%) |
Jan 23, 2013 | 97.40 | 101.90 | 96.20 | 101.80 | 611,471 | +5.10(+5.27%) |
Jan 22, 2013 | 99.40 | 100.00 | 95.80 | 96.70 | 423,829 | -2.30(-2.32%) |
Jan 18, 2013 | 102.80 | 103.00 | 98.20 | 99.00 | 337,639 | -2.80(-2.75%) |
Jan 17, 2013 | 101.80 | 103.40 | 101.20 | 101.80 | 322,001 | +1.20(+1.19%) |
Jan 16, 2013 | 103.60 | 104.40 | 99.60 | 100.60 | 722,734 | -4.00(-3.82%) |
Jan 15, 2013 | 105.60 | 106.20 | 103.40 | 104.60 | 508,743 | -0.80(-0.76%) |
Jan 14, 2013 | 107.60 | 111.80 | 104.40 | 105.40 | 979,811 | -1.60(-1.50%) |
Jan 11, 2013 | 105.00 | 107.60 | 102.70 | 107.00 | 577,123 | +3.20(+3.08%) |
Jan 10, 2013 | 103.20 | 105.80 | 98.40 | 103.80 | 696,760 | +2.80(+2.77%) |
Jan 09, 2013 | 105.00 | 105.80 | 100.60 | 101.00 | 419,525 | -3.00(-2.88%) |
Jan 08, 2013 | 105.80 | 107.70 | 103.00 | 104.00 | 538,784 | -2.00(-1.89%) |
Jan 07, 2013 | 105.80 | 109.00 | 102.20 | 106.00 | 843,615 | +0.60(+0.57%) |
Jan 04, 2013 | 103.00 | 106.60 | 102.80 | 105.40 | 700,616 | +3.00(+2.93%) |
Jan 03, 2013 | 99.20 | 104.20 | 99.20 | 102.40 | 662,110 | +3.20(+3.23%) |
Jan 02, 2013 | 99.50 | 101.00 | 98.30 | 99.20 | 603,886 | +1.80(+1.85%) |
Dec 31, 2012 | 95.00 | 98.20 | 94.00 | 97.40 | 344,831 | +1.80(+1.88%) |
Dec 28, 2012 | 96.00 | 96.80 | 92.40 | 95.60 | 245,726 | -1.60(-1.65%) |
Dec 27, 2012 | 98.00 | 98.00 | 94.00 | 97.20 | 400,533 | +1.20(+1.25%) |
Dec 26, 2012 | 94.00 | 97.80 | 93.20 | 96.00 | 396,292 | +3.40(+3.67%) |
Dec 24, 2012 | 96.80 | 98.20 | 91.20 | 92.60 | 250,074 | -3.80(-3.94%) |
Dec 21, 2012 | 94.40 | 96.80 | 88.60 | 96.40 | 730,412 | +0.59(+0.61%) |
Dec 20, 2012 | 98.80 | 101.40 | 95.40 | 95.81 | 505,927 | -1.79(-1.83%) |
Dec 19, 2012 | 101.60 | 103.40 | 96.80 | 97.60 | 602,048 | -2.61(-2.61%) |
Dec 18, 2012 | 95.40 | 101.00 | 95.40 | 100.21 | 638,710 | +4.41(+4.61%) |
Dec 17, 2012 | 99.00 | 100.20 | 93.60 | 95.80 | 745,077 | -2.80(-2.84%) |
Dec 14, 2012 | 97.80 | 102.00 | 96.80 | 98.60 | 923,267 | +2.60(+2.71%) |
Dec 13, 2012 | 92.40 | 99.00 | 92.00 | 96.00 | 1,099,928 | +4.40(+4.80%) |
Dec 12, 2012 | 88.40 | 93.80 | 87.20 | 91.60 | 1,158,707 | +3.40(+3.85%) |
Dec 11, 2012 | 86.60 | 89.00 | 85.60 | 88.20 | 494,724 | +3.20(+3.76%) |
Dec 10, 2012 | 89.00 | 91.40 | 84.40 | 85.00 | 1,109,437 | -8.70(-9.28%) |
Dec 07, 2012 | 77.20 | 95.60 | 76.40 | 93.70 | 2,545,828 | +17.50(+22.97%) |
Dec 06, 2012 | 76.80 | 76.80 | 74.00 | 76.20 | 370,402 | -1.00(-1.30%) |
Dec 05, 2012 | 76.60 | 78.20 | 76.00 | 77.20 | 439,690 | +2.00(+2.66%) |
Dec 04, 2012 | 82.80 | 83.70 | 75.20 | 75.20 | 878,879 | -7.70(-9.29%) |
Nov 30, 2012 | 84.60 | 87.40 | 81.00 | 82.90 | 2,731,599 | -7.90(-8.70%) |
Nov 29, 2012 | 88.40 | 91.80 | 84.20 | 90.80 | 1,796,346 | +2.40(+2.71%) |
Nov 28, 2012 | 81.40 | 88.60 | 78.60 | 88.40 | 1,766,691 | +9.20(+11.62%) |
Nov 27, 2012 | 77.00 | 79.80 | 74.80 | 79.20 | 617,565 | +3.10(+4.07%) |
Nov 26, 2012 | 76.80 | 79.40 | 74.00 | 76.10 | 843,287 | -2.90(-3.67%) |
Nov 23, 2012 | 79.60 | 82.00 | 78.40 | 79.00 | 708,474 | +1.40(+1.80%) |
Nov 21, 2012 | 69.20 | 82.00 | 68.00 | 77.60 | 2,882,331 | +10.20(+15.13%) |
Nov 20, 2012 | 69.00 | 71.40 | 66.40 | 67.40 | 1,545,288 | +5.30(+8.53%) |
Nov 19, 2012 | 61.00 | 63.80 | 60.20 | 62.10 | 1,214,940 | +2.50(+4.19%) |
Nov 16, 2012 | 58.20 | 60.20 | 57.00 | 59.60 | 693,351 | +1.60(+2.76%) |
Nov 15, 2012 | 55.20 | 58.80 | 55.00 | 58.00 | 797,965 | +3.40(+6.23%) |
Nov 14, 2012 | 53.00 | 54.60 | 53.00 | 54.60 | 757,284 | +2.00(+3.80%) |
Nov 13, 2012 | 53.40 | 55.00 | 52.40 | 52.60 | 560,064 | -1.20(-2.23%) |
Nov 12, 2012 | 55.20 | 55.60 | 52.00 | 53.80 | 873,664 | -1.40(-2.54%) |
Nov 09, 2012 | 60.00 | 61.60 | 54.20 | 55.20 | 5,823,947 | -23.20(-29.59%) |
Nov 08, 2012 | 75.40 | 79.20 | 75.40 | 78.40 | 1,116,210 | +3.20(+4.26%) |
Nov 07, 2012 | 78.40 | 78.40 | 74.00 | 75.20 | 1,315,730 | -4.60(-5.76%) |
Nov 06, 2012 | 77.20 | 81.00 | 76.00 | 79.80 | 887,611 | +1.80(+2.31%) |
Nov 05, 2012 | 77.40 | 81.00 | 75.40 | 78.00 | 1,332,512 | +1.40(+1.83%) |
Nov 02, 2012 | 81.20 | 81.60 | 73.60 | 76.60 | 1,417,219 | -4.00(-4.96%) |