Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 143.92 | 145.97 | 143.14 | 144.09 | 2,492,852 | +0.28(+0.19%) |
Oct 30, 2013 | 144.01 | 145.02 | 143.16 | 143.81 | 2,325,081 | +0.16(+0.11%) |
Oct 29, 2013 | 141.43 | 143.73 | 141.28 | 143.66 | 2,107,012 | +2.39(+1.69%) |
Oct 28, 2013 | 140.90 | 141.84 | 140.14 | 141.27 | 3,261,912 | -1.58(-1.10%) |
Oct 25, 2013 | 139.91 | 144.03 | 139.21 | 142.84 | 4,634,153 | +4.60(+3.33%) |
Oct 24, 2013 | 142.49 | 142.85 | 136.04 | 138.25 | 7,556,418 | +6.41(+4.86%) |
Oct 23, 2013 | 131.34 | 133.68 | 130.15 | 131.84 | 2,864,977 | +0.85(+0.65%) |
Oct 22, 2013 | 125.67 | 132.01 | 125.05 | 130.99 | 2,152,702 | +1.02(+0.79%) |
Oct 21, 2013 | 130.41 | 130.96 | 129.43 | 129.97 | 1,243,731 | -0.40(-0.30%) |
Oct 18, 2013 | 132.23 | 132.59 | 129.73 | 130.37 | 1,650,924 | -1.26(-0.96%) |
Oct 17, 2013 | 129.33 | 131.71 | 129.16 | 131.63 | 1,628,672 | +1.87(+1.44%) |
Oct 16, 2013 | 128.17 | 130.13 | 128.11 | 129.76 | 1,255,811 | +2.62(+2.06%) |
Oct 15, 2013 | 127.42 | 128.44 | 126.62 | 127.14 | 1,394,198 | -0.68(-0.53%) |
Oct 14, 2013 | 127.11 | 127.91 | 125.98 | 127.82 | 980,906 | +0.35(+0.27%) |
Oct 11, 2013 | 127.08 | 128.11 | 126.48 | 127.47 | 1,542,379 | +0.40(+0.31%) |
Oct 10, 2013 | 124.02 | 127.21 | 124.02 | 127.08 | 2,479,807 | +4.06(+3.30%) |
Oct 09, 2013 | 123.55 | 124.12 | 122.42 | 123.02 | 3,082,628 | -0.22(-0.18%) |
Oct 08, 2013 | 126.72 | 127.58 | 122.93 | 123.24 | 6,862,110 | +3.77(+3.16%) |
Oct 07, 2013 | 120.96 | 121.01 | 119.42 | 119.47 | 1,417,641 | -2.07(-1.70%) |
Oct 04, 2013 | 119.81 | 121.68 | 119.32 | 121.54 | 1,341,539 | +2.12(+1.78%) |
Oct 03, 2013 | 119.69 | 119.84 | 118.75 | 119.42 | 1,162,869 | -0.90(-0.75%) |
Oct 02, 2013 | 120.84 | 120.90 | 119.39 | 120.32 | 1,112,236 | -0.89(-0.74%) |
Oct 01, 2013 | 118.86 | 121.50 | 118.86 | 121.21 | 1,372,286 | +2.97(+2.51%) |
Sep 30, 2013 | 118.34 | 118.61 | 117.92 | 118.25 | 848,779 | -0.91(-0.77%) |
Sep 27, 2013 | 118.14 | 119.60 | 118.01 | 119.16 | 1,052,004 | +0.78(+0.66%) |
Sep 26, 2013 | 118.50 | 118.94 | 117.88 | 118.38 | 998,181 | -0.04(-0.03%) |
Sep 25, 2013 | 118.73 | 119.79 | 118.34 | 118.41 | 1,578,070 | +0.53(+0.45%) |
Sep 24, 2013 | 118.99 | 119.56 | 117.46 | 117.89 | 1,890,831 | -1.47(-1.23%) |
Sep 23, 2013 | 120.80 | 121.05 | 119.08 | 119.35 | 1,619,866 | -1.63(-1.35%) |
Sep 20, 2013 | 121.56 | 122.22 | 120.53 | 120.98 | 2,414,877 | -0.68(-0.56%) |
Sep 19, 2013 | 121.84 | 122.88 | 121.30 | 121.67 | 1,776,430 | +0.37(+0.30%) |
Sep 18, 2013 | 120.93 | 121.56 | 119.43 | 121.30 | 909,784 | +0.49(+0.40%) |
Sep 17, 2013 | 119.66 | 121.11 | 119.61 | 120.81 | 1,002,313 | +1.20(+1.00%) |
Sep 16, 2013 | 119.84 | 120.23 | 119.35 | 119.61 | 646,547 | +1.00(+0.84%) |
Sep 13, 2013 | 118.47 | 118.82 | 117.97 | 118.61 | 782,107 | +0.09(+0.08%) |
Sep 12, 2013 | 117.79 | 119.46 | 117.79 | 118.52 | 976,856 | +0.83(+0.71%) |
Sep 11, 2013 | 116.10 | 117.69 | 115.75 | 117.69 | 1,393,929 | +1.64(+1.41%) |
Sep 10, 2013 | 115.20 | 116.07 | 114.78 | 116.05 | 800,821 | +1.54(+1.34%) |
Sep 09, 2013 | 114.04 | 114.79 | 113.66 | 114.51 | 694,816 | +0.63(+0.55%) |
Sep 06, 2013 | 113.34 | 114.71 | 111.87 | 113.89 | 817,299 | +0.58(+0.51%) |
Sep 05, 2013 | 113.17 | 113.78 | 112.93 | 113.31 | 673,555 | -0.06(-0.05%) |
Sep 04, 2013 | 113.08 | 113.74 | 112.51 | 113.36 | 1,233,989 | +0.44(+0.39%) |
Sep 03, 2013 | 113.15 | 114.39 | 112.25 | 112.92 | 902,126 | +1.02(+0.91%) |
Aug 30, 2013 | 112.20 | 112.63 | 111.32 | 111.90 | 975,223 | -0.14(-0.12%) |
Aug 29, 2013 | 111.20 | 112.76 | 110.75 | 112.03 | 598,200 | +0.55(+0.50%) |
Aug 28, 2013 | 110.94 | 112.07 | 110.62 | 111.48 | 758,788 | +0.32(+0.29%) |
Aug 27, 2013 | 112.25 | 112.25 | 110.85 | 111.16 | 797,769 | -1.41(-1.25%) |
Aug 26, 2013 | 113.39 | 113.39 | 112.47 | 112.57 | 681,513 | -0.52(-0.46%) |
Aug 23, 2013 | 113.08 | 113.28 | 112.22 | 113.09 | 551,990 | +0.03(+0.02%) |
Aug 22, 2013 | 112.34 | 113.25 | 112.22 | 113.06 | 418,823 | +0.77(+0.69%) |
Aug 21, 2013 | 112.59 | 113.21 | 112.20 | 112.29 | 818,674 | -0.41(-0.36%) |
Aug 20, 2013 | 111.89 | 113.12 | 111.80 | 112.70 | 885,294 | +0.82(+0.73%) |
Aug 19, 2013 | 111.80 | 112.58 | 111.78 | 111.88 | 964,334 | -0.18(-0.16%) |
Aug 16, 2013 | 112.14 | 112.94 | 111.96 | 112.05 | 2,591,953 | -0.36(-0.32%) |
Aug 15, 2013 | 112.97 | 113.23 | 111.85 | 112.41 | 1,006,198 | -1.08(-0.96%) |
Aug 14, 2013 | 113.70 | 114.04 | 113.32 | 113.50 | 742,875 | -0.14(-0.12%) |
Aug 13, 2013 | 113.14 | 113.93 | 112.76 | 113.63 | 742,424 | +0.62(+0.55%) |
Aug 12, 2013 | 114.04 | 114.09 | 112.73 | 113.02 | 1,132,452 | -1.23(-1.08%) |
Aug 09, 2013 | 114.31 | 114.60 | 113.39 | 114.25 | 847,894 | -0.20(-0.18%) |
Aug 08, 2013 | 113.97 | 114.66 | 113.40 | 114.45 | 883,027 | +1.23(+1.09%) |
Aug 07, 2013 | 113.53 | 113.78 | 112.75 | 113.22 | 843,225 | -0.44(-0.39%) |
Aug 06, 2013 | 113.63 | 113.88 | 112.63 | 113.66 | 849,760 | +0.10(+0.09%) |
Aug 05, 2013 | 113.05 | 114.12 | 112.44 | 113.56 | 906,972 | +0.04(+0.03%) |
Aug 02, 2013 | 113.19 | 113.96 | 112.79 | 113.52 | 976,819 | -0.08(-0.07%) |
Aug 01, 2013 | 113.38 | 113.94 | 112.79 | 113.61 | 1,071,486 | +0.78(+0.69%) |
Jul 31, 2013 | 113.44 | 114.06 | 112.02 | 112.82 | 1,457,875 | -0.71(-0.62%) |
Jul 30, 2013 | 114.00 | 114.46 | 113.25 | 113.53 | 1,041,793 | -0.60(-0.52%) |
Jul 29, 2013 | 114.39 | 114.51 | 112.99 | 114.13 | 1,498,136 | -0.71(-0.62%) |
Jul 26, 2013 | 111.30 | 116.23 | 111.30 | 114.84 | 2,146,235 | +5.77(+5.29%) |
Jul 25, 2013 | 108.77 | 109.17 | 107.87 | 109.07 | 1,093,198 | +0.11(+0.10%) |
Jul 24, 2013 | 109.08 | 109.22 | 108.30 | 108.96 | 973,560 | +0.31(+0.29%) |
Jul 23, 2013 | 109.26 | 109.26 | 108.18 | 108.65 | 817,689 | -0.40(-0.37%) |
Jul 22, 2013 | 109.15 | 109.83 | 108.83 | 109.05 | 1,386,568 | -0.08(-0.08%) |
Jul 19, 2013 | 108.66 | 109.40 | 108.11 | 109.14 | 746,637 | +0.16(+0.14%) |
Jul 18, 2013 | 108.90 | 109.51 | 108.55 | 108.98 | 776,290 | +0.29(+0.26%) |
Jul 17, 2013 | 108.92 | 109.11 | 108.20 | 108.69 | 629,885 | -0.12(-0.11%) |
Jul 16, 2013 | 109.83 | 109.97 | 108.51 | 108.81 | 879,881 | -1.11(-1.01%) |
Jul 15, 2013 | 109.42 | 109.94 | 108.85 | 109.93 | 660,661 | +0.80(+0.73%) |
Jul 12, 2013 | 108.96 | 109.22 | 108.12 | 109.13 | 791,044 | +0.38(+0.35%) |
Jul 11, 2013 | 108.54 | 109.00 | 108.32 | 108.75 | 798,042 | +1.23(+1.15%) |
Jul 10, 2013 | 106.76 | 108.22 | 105.53 | 107.52 | 1,040,134 | +0.81(+0.76%) |
Jul 09, 2013 | 107.16 | 107.85 | 106.62 | 106.71 | 1,037,337 | +0.06(+0.06%) |
Jul 08, 2013 | 106.70 | 107.66 | 106.50 | 106.64 | 943,016 | +0.19(+0.18%) |
Jul 05, 2013 | 106.42 | 106.50 | 105.45 | 106.45 | 551,989 | +1.02(+0.97%) |
Jul 03, 2013 | 104.69 | 105.66 | 104.18 | 105.43 | 827,510 | +0.31(+0.30%) |
Jul 02, 2013 | 106.68 | 106.77 | 104.69 | 105.12 | 1,263,058 | -1.75(-1.64%) |
Jul 01, 2013 | 106.49 | 107.42 | 106.06 | 106.86 | 1,509,238 | +1.55(+1.47%) |
Jun 28, 2013 | 106.30 | 106.69 | 105.32 | 105.32 | 1,646,370 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.12 | 106.30 | 1,320,866 | +0.03(+0.03%) |
Jun 26, 2013 | 102.57 | 106.39 | 101.92 | 106.28 | 2,592,931 | +4.45(+4.37%) |
Jun 25, 2013 | 103.06 | 103.06 | 101.69 | 101.82 | 1,488,916 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.99 | 101.02 | 102.61 | 1,240,342 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.83 | 101.67 | 102.07 | 2,680,139 | +0.17(+0.16%) |
Jun 20, 2013 | 104.20 | 104.33 | 101.57 | 101.91 | 1,835,317 | -2.89(-2.76%) |
Jun 19, 2013 | 105.59 | 106.65 | 104.78 | 104.79 | 1,260,330 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.49 | 105.22 | 105.43 | 1,209,888 | +0.22(+0.21%) |
Jun 17, 2013 | 105.79 | 105.95 | 104.60 | 105.21 | 1,208,559 | +0.08(+0.08%) |
Jun 14, 2013 | 104.52 | 105.99 | 104.38 | 105.13 | 1,264,406 | +0.41(+0.39%) |
Jun 13, 2013 | 103.19 | 104.81 | 102.39 | 104.72 | 836,987 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.86 | 103.01 | 103.04 | 801,404 | -0.78(-0.75%) |
Jun 11, 2013 | 104.52 | 105.14 | 103.68 | 103.82 | 1,114,471 | -1.65(-1.56%) |
Jun 10, 2013 | 104.95 | 106.07 | 104.92 | 105.47 | 1,079,819 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.64 | 103.62 | 104.82 | 1,127,956 | +1.98(+1.92%) |
Jun 06, 2013 | 102.83 | 103.30 | 102.22 | 102.84 | 1,138,454 | +0.13(+0.12%) |
Jun 05, 2013 | 102.67 | 103.81 | 102.46 | 102.72 | 1,031,894 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.06 | 102.26 | 103.12 | 1,584,091 | -0.39(-0.38%) |
Jun 03, 2013 | 104.93 | 104.93 | 102.68 | 103.52 | 1,829,464 | -1.03(-0.98%) |
May 31, 2013 | 105.21 | 106.20 | 104.50 | 104.54 | 1,347,353 | -0.99(-0.94%) |
May 30, 2013 | 104.86 | 105.98 | 104.29 | 105.53 | 1,141,004 | +0.52(+0.50%) |
May 29, 2013 | 104.12 | 105.40 | 103.76 | 105.01 | 1,813,568 | -1.78(-1.67%) |
May 28, 2013 | 108.16 | 108.62 | 105.79 | 106.79 | 1,639,988 | -0.92(-0.85%) |
May 24, 2013 | 107.23 | 108.01 | 106.59 | 107.71 | 724,836 | +0.03(+0.03%) |
May 23, 2013 | 107.17 | 108.11 | 106.67 | 107.68 | 913,086 | -0.25(-0.23%) |
May 22, 2013 | 108.53 | 109.56 | 107.61 | 107.93 | 1,299,488 | -0.79(-0.73%) |
May 21, 2013 | 108.34 | 108.87 | 107.53 | 108.72 | 1,526,927 | +0.36(+0.33%) |
May 20, 2013 | 107.09 | 109.10 | 107.09 | 108.36 | 1,376,345 | +1.04(+0.97%) |
May 17, 2013 | 106.20 | 107.43 | 106.03 | 107.33 | 996,689 | +1.36(+1.28%) |
May 16, 2013 | 106.27 | 106.80 | 105.87 | 105.97 | 790,454 | -0.76(-0.71%) |
May 15, 2013 | 105.88 | 107.61 | 105.88 | 106.73 | 1,199,364 | +1.50(+1.42%) |
May 13, 2013 | 105.56 | 105.64 | 104.85 | 105.23 | 1,218,988 | -0.62(-0.59%) |
May 10, 2013 | 106.13 | 106.31 | 105.45 | 105.86 | 2,046,703 | -0.44(-0.41%) |
May 09, 2013 | 106.57 | 107.37 | 105.75 | 106.30 | 1,455,518 | -0.31(-0.29%) |
May 08, 2013 | 103.03 | 106.65 | 102.85 | 106.61 | 3,430,560 | +6.87(+6.89%) |
May 07, 2013 | 99.53 | 99.82 | 98.96 | 99.74 | 1,318,002 | +0.37(+0.37%) |
May 06, 2013 | 99.20 | 100.10 | 99.16 | 99.37 | 936,122 | +0.08(+0.08%) |
May 03, 2013 | 99.21 | 99.71 | 98.65 | 99.29 | 842,568 | +0.64(+0.65%) |
May 02, 2013 | 97.56 | 98.65 | 97.12 | 98.65 | 1,401,167 | +1.55(+1.60%) |
May 01, 2013 | 97.15 | 97.42 | 96.58 | 97.10 | 1,256,050 | -0.06(-0.07%) |
Apr 30, 2013 | 95.90 | 97.17 | 95.06 | 97.16 | 1,620,557 | +1.22(+1.27%) |
Apr 29, 2013 | 95.65 | 96.56 | 94.28 | 95.94 | 1,397,287 | +0.28(+0.30%) |
Apr 26, 2013 | 96.35 | 96.36 | 95.46 | 95.66 | 1,309,925 | -0.71(-0.73%) |
Apr 25, 2013 | 98.28 | 99.31 | 96.02 | 96.36 | 2,114,932 | -1.89(-1.93%) |
Apr 24, 2013 | 97.73 | 98.38 | 97.58 | 98.25 | 1,046,571 | +0.72(+0.73%) |
Apr 23, 2013 | 97.80 | 98.88 | 96.99 | 97.54 | 814,615 | +0.19(+0.20%) |
Apr 22, 2013 | 97.36 | 98.04 | 97.10 | 97.35 | 840,877 | -0.21(-0.22%) |
Apr 19, 2013 | 97.23 | 97.83 | 96.24 | 97.56 | 1,342,692 | +0.73(+0.75%) |
Apr 18, 2013 | 98.15 | 98.15 | 96.35 | 96.83 | 1,324,579 | -1.17(-1.19%) |
Apr 17, 2013 | 98.39 | 98.53 | 97.65 | 98.00 | 1,178,181 | -0.95(-0.97%) |
Apr 16, 2013 | 98.24 | 99.00 | 97.72 | 98.95 | 951,010 | +0.77(+0.79%) |
Apr 15, 2013 | 99.15 | 99.70 | 98.18 | 98.18 | 810,032 | -1.31(-1.32%) |
Apr 12, 2013 | 99.66 | 100.42 | 99.05 | 99.49 | 1,054,414 | -0.39(-0.39%) |
Apr 11, 2013 | 98.84 | 100.70 | 98.83 | 99.88 | 1,267,393 | +1.25(+1.27%) |
Apr 10, 2013 | 98.55 | 99.15 | 98.51 | 98.63 | 990,566 | +0.54(+0.55%) |
Apr 09, 2013 | 98.41 | 98.55 | 98.03 | 98.09 | 1,021,313 | -0.10(-0.10%) |
Apr 08, 2013 | 98.09 | 98.75 | 97.57 | 98.19 | 1,183,691 | +0.10(+0.10%) |
Apr 05, 2013 | 98.19 | 98.70 | 97.77 | 98.09 | 1,325,815 | -1.03(-1.04%) |
Apr 04, 2013 | 98.79 | 99.89 | 98.33 | 99.12 | 1,192,961 | +0.25(+0.25%) |
Apr 03, 2013 | 99.68 | 100.08 | 98.47 | 98.87 | 1,722,057 | -0.74(-0.75%) |
Apr 02, 2013 | 99.53 | 100.38 | 99.35 | 99.61 | 788,516 | +0.51(+0.52%) |
Apr 01, 2013 | 98.95 | 99.48 | 98.81 | 99.10 | 974,438 | -0.03(-0.03%) |
Mar 28, 2013 | 98.89 | 99.19 | 98.53 | 99.13 | 1,240,052 | +0.18(+0.19%) |
Mar 27, 2013 | 98.67 | 99.14 | 98.36 | 98.94 | 751,076 | -0.16(-0.16%) |
Mar 26, 2013 | 99.39 | 99.82 | 98.94 | 99.10 | 825,565 | +0.28(+0.29%) |
Mar 25, 2013 | 99.43 | 99.80 | 98.64 | 98.81 | 1,304,669 | -0.25(-0.25%) |
Mar 22, 2013 | 98.29 | 99.13 | 98.17 | 99.06 | 1,031,487 | +1.09(+1.12%) |
Mar 21, 2013 | 98.03 | 98.69 | 97.35 | 97.97 | 1,145,235 | -0.32(-0.33%) |
Mar 20, 2013 | 98.57 | 99.05 | 97.92 | 98.29 | 2,045,980 | +0.17(+0.17%) |
Mar 19, 2013 | 100.07 | 100.07 | 95.97 | 98.13 | 5,047,924 | -2.68(-2.66%) |
Mar 18, 2013 | 100.88 | 101.16 | 100.47 | 100.81 | 869,915 | -0.63(-0.62%) |
Mar 15, 2013 | 102.24 | 102.28 | 101.10 | 101.44 | 2,318,637 | -0.69(-0.67%) |
Mar 14, 2013 | 101.67 | 102.42 | 101.67 | 102.13 | 1,414,494 | +0.57(+0.56%) |
Mar 13, 2013 | 100.78 | 102.08 | 100.73 | 101.56 | 1,278,685 | +0.70(+0.69%) |
Mar 12, 2013 | 100.67 | 101.79 | 100.41 | 100.86 | 1,813,373 | +0.08(+0.08%) |
Mar 11, 2013 | 100.28 | 101.00 | 100.10 | 100.78 | 1,842,229 | +0.40(+0.40%) |
Mar 08, 2013 | 99.66 | 100.58 | 99.35 | 100.38 | 1,588,341 | +1.17(+1.18%) |
Mar 07, 2013 | 99.39 | 100.20 | 99.01 | 99.21 | 1,845,680 | -0.25(-0.25%) |
Mar 06, 2013 | 99.63 | 100.51 | 99.38 | 99.46 | 1,843,235 | -0.06(-0.06%) |
Mar 05, 2013 | 98.68 | 99.88 | 98.58 | 99.52 | 1,712,419 | +0.92(+0.93%) |
Mar 04, 2013 | 98.48 | 98.99 | 97.45 | 98.60 | 1,788,965 | -0.06(-0.07%) |
Mar 01, 2013 | 97.35 | 99.11 | 96.91 | 98.67 | 2,033,506 | +1.22(+1.25%) |
Feb 28, 2013 | 97.55 | 98.27 | 97.30 | 97.45 | 2,171,514 | +0.49(+0.50%) |
Feb 27, 2013 | 95.06 | 97.61 | 95.06 | 96.96 | 2,832,486 | +1.58(+1.66%) |
Feb 26, 2013 | 93.99 | 95.68 | 93.99 | 95.38 | 1,997,630 | +1.80(+1.92%) |
Feb 25, 2013 | 95.14 | 95.89 | 93.58 | 93.58 | 1,900,998 | -1.41(-1.49%) |
Feb 22, 2013 | 94.20 | 95.30 | 93.59 | 95.00 | 1,442,418 | +0.79(+0.84%) |
Feb 21, 2013 | 94.39 | 94.74 | 93.27 | 94.21 | 2,192,285 | -0.56(-0.59%) |
Feb 20, 2013 | 95.20 | 95.53 | 94.36 | 94.77 | 1,871,364 | -0.42(-0.44%) |
Feb 19, 2013 | 94.61 | 95.85 | 94.61 | 95.19 | 2,438,712 | +0.41(+0.44%) |
Feb 15, 2013 | 95.69 | 95.97 | 94.50 | 94.78 | 3,131,855 | -0.72(-0.76%) |
Feb 14, 2013 | 95.87 | 96.20 | 95.44 | 95.50 | 1,828,973 | -0.64(-0.67%) |
Feb 13, 2013 | 96.01 | 96.62 | 95.94 | 96.14 | 1,584,110 | +0.07(+0.08%) |
Feb 12, 2013 | 95.14 | 96.23 | 95.14 | 96.07 | 1,138,904 | +1.19(+1.26%) |
Feb 11, 2013 | 94.81 | 95.26 | 94.50 | 94.88 | 1,234,459 | -0.25(-0.26%) |
Feb 08, 2013 | 94.59 | 95.20 | 94.34 | 95.12 | 944,724 | +0.58(+0.61%) |
Feb 07, 2013 | 93.84 | 94.74 | 93.77 | 94.55 | 1,791,267 | +0.69(+0.73%) |
Feb 06, 2013 | 93.36 | 94.17 | 92.98 | 93.86 | 1,540,625 | +0.38(+0.40%) |
Feb 04, 2013 | 93.95 | 94.45 | 93.35 | 93.48 | 1,739,336 | -1.08(-1.14%) |
Feb 01, 2013 | 94.83 | 97.01 | 93.90 | 94.56 | 3,889,458 | -1.87(-1.94%) |
Jan 31, 2013 | 96.67 | 97.04 | 96.38 | 96.43 | 1,461,218 | -0.38(-0.40%) |
Jan 30, 2013 | 97.56 | 97.64 | 96.75 | 96.82 | 943,257 | -0.82(-0.84%) |
Jan 29, 2013 | 96.88 | 97.79 | 96.57 | 97.63 | 1,393,616 | +0.98(+1.01%) |
Jan 28, 2013 | 97.96 | 97.96 | 96.58 | 96.65 | 1,219,891 | -1.05(-1.08%) |
Jan 25, 2013 | 97.44 | 97.81 | 96.65 | 97.71 | 1,184,952 | +0.39(+0.40%) |
Jan 24, 2013 | 96.37 | 97.46 | 96.24 | 97.31 | 1,512,273 | +1.17(+1.22%) |
Jan 23, 2013 | 94.89 | 96.22 | 94.85 | 96.14 | 1,251,825 | +1.12(+1.18%) |
Jan 22, 2013 | 95.19 | 95.29 | 94.27 | 95.02 | 1,298,476 | -0.27(-0.28%) |
Jan 18, 2013 | 94.59 | 95.29 | 94.01 | 95.29 | 1,681,181 | +0.95(+1.01%) |
Jan 17, 2013 | 93.66 | 94.64 | 93.59 | 94.34 | 773,428 | +0.74(+0.79%) |
Jan 16, 2013 | 93.49 | 94.00 | 92.85 | 93.59 | 891,807 | -0.22(-0.23%) |
Jan 15, 2013 | 92.48 | 93.91 | 92.45 | 93.81 | 827,265 | +0.85(+0.92%) |
Jan 14, 2013 | 92.65 | 93.15 | 92.28 | 92.96 | 1,095,558 | +0.33(+0.36%) |
Jan 11, 2013 | 93.53 | 93.53 | 92.56 | 92.63 | 945,898 | -0.53(-0.57%) |
Jan 10, 2013 | 93.07 | 93.47 | 92.54 | 93.16 | 1,244,357 | +0.51(+0.55%) |
Jan 09, 2013 | 92.35 | 93.14 | 92.08 | 92.65 | 1,316,274 | +0.28(+0.31%) |
Jan 08, 2013 | 91.82 | 92.67 | 91.73 | 92.37 | 1,563,333 | +0.72(+0.79%) |
Jan 07, 2013 | 91.13 | 91.74 | 90.70 | 91.64 | 1,672,569 | +0.05(+0.06%) |
Jan 04, 2013 | 90.71 | 91.69 | 90.49 | 91.59 | 1,618,076 | +1.10(+1.22%) |
Jan 03, 2013 | 89.59 | 90.54 | 89.45 | 90.49 | 1,134,303 | +1.04(+1.17%) |
Jan 02, 2013 | 89.31 | 89.57 | 88.59 | 89.44 | 1,258,853 | +0.59(+0.66%) |
Dec 31, 2012 | 87.87 | 88.87 | 87.50 | 88.86 | 880,570 | +0.98(+1.12%) |
Dec 28, 2012 | 88.10 | 88.85 | 87.83 | 87.87 | 859,373 | -0.49(-0.55%) |
Dec 27, 2012 | 88.53 | 88.91 | 87.49 | 88.36 | 760,623 | -0.16(-0.19%) |
Dec 26, 2012 | 89.58 | 89.74 | 88.32 | 88.53 | 904,769 | -0.91(-1.01%) |
Dec 24, 2012 | 89.59 | 89.94 | 89.06 | 89.43 | 510,544 | -0.38(-0.42%) |
Dec 21, 2012 | 90.02 | 90.72 | 88.68 | 89.81 | 1,924,638 | -0.99(-1.09%) |
Dec 20, 2012 | 89.86 | 90.83 | 89.74 | 90.80 | 1,211,423 | +1.02(+1.13%) |
Dec 19, 2012 | 91.24 | 91.26 | 89.78 | 89.78 | 1,690,237 | -1.51(-1.66%) |
Dec 18, 2012 | 90.67 | 91.64 | 90.40 | 91.29 | 2,418,890 | +0.91(+1.00%) |
Dec 17, 2012 | 90.08 | 90.45 | 89.62 | 90.39 | 1,230,244 | +0.35(+0.39%) |
Dec 14, 2012 | 89.17 | 90.06 | 89.17 | 90.04 | 1,606,169 | +0.38(+0.43%) |
Dec 13, 2012 | 89.24 | 89.82 | 88.90 | 89.65 | 1,298,235 | +0.49(+0.54%) |
Dec 12, 2012 | 89.34 | 89.81 | 88.96 | 89.17 | 1,681,147 | -0.12(-0.13%) |
Dec 11, 2012 | 87.74 | 89.42 | 87.74 | 89.29 | 1,295,013 | +1.62(+1.85%) |
Dec 10, 2012 | 87.06 | 88.01 | 87.06 | 87.66 | 917,429 | +0.33(+0.38%) |
Dec 07, 2012 | 87.05 | 87.57 | 86.65 | 87.33 | 1,033,078 | +0.51(+0.59%) |
Dec 06, 2012 | 86.49 | 86.87 | 86.23 | 86.82 | 863,945 | +0.38(+0.45%) |
Dec 05, 2012 | 86.30 | 86.67 | 85.10 | 86.44 | 1,640,089 | -0.15(-0.17%) |
Dec 04, 2012 | 86.60 | 87.25 | 86.12 | 86.58 | 1,303,954 | +0.01(+0.01%) |
Nov 30, 2012 | 85.81 | 86.97 | 85.70 | 86.57 | 1,594,877 | +0.69(+0.80%) |
Nov 29, 2012 | 85.41 | 86.21 | 85.30 | 85.89 | 1,080,267 | +0.88(+1.03%) |
Nov 28, 2012 | 84.76 | 85.35 | 83.98 | 85.01 | 1,695,324 | +0.19(+0.23%) |
Nov 27, 2012 | 85.44 | 85.71 | 84.43 | 84.81 | 1,860,177 | -0.74(-0.87%) |
Nov 26, 2012 | 85.74 | 85.78 | 85.09 | 85.56 | 1,534,474 | -0.50(-0.58%) |
Nov 23, 2012 | 85.64 | 86.06 | 85.11 | 86.06 | 280,040 | +0.77(+0.90%) |
Nov 21, 2012 | 85.40 | 85.74 | 85.04 | 85.29 | 918,423 | -0.20(-0.24%) |
Nov 20, 2012 | 84.65 | 85.86 | 84.59 | 85.49 | 1,396,301 | +0.71(+0.84%) |
Nov 19, 2012 | 84.61 | 85.01 | 84.49 | 84.78 | 1,308,908 | +0.59(+0.71%) |
Nov 16, 2012 | 83.59 | 84.44 | 82.85 | 84.18 | 2,177,979 | +0.69(+0.82%) |
Nov 15, 2012 | 84.37 | 84.87 | 83.23 | 83.50 | 1,492,864 | -0.88(-1.04%) |
Nov 14, 2012 | 85.36 | 85.54 | 83.90 | 84.38 | 1,276,201 | -0.89(-1.04%) |
Nov 13, 2012 | 84.50 | 85.95 | 84.48 | 85.26 | 1,305,518 | +0.49(+0.58%) |
Nov 12, 2012 | 85.19 | 85.38 | 84.53 | 84.77 | 723,785 | -0.22(-0.26%) |
Nov 09, 2012 | 84.59 | 85.81 | 84.57 | 84.99 | 1,401,902 | +0.35(+0.41%) |
Nov 08, 2012 | 86.16 | 86.41 | 84.63 | 84.64 | 1,587,824 | -1.95(-2.25%) |
Nov 07, 2012 | 85.04 | 86.87 | 84.69 | 86.59 | 1,936,277 | +1.11(+1.29%) |
Nov 06, 2012 | 85.17 | 86.05 | 84.61 | 85.48 | 1,022,443 | +0.16(+0.18%) |
Nov 05, 2012 | 85.02 | 85.60 | 84.81 | 85.33 | 957,304 | +0.01(+0.01%) |
Nov 02, 2012 | 86.66 | 87.86 | 85.15 | 85.32 | 1,885,431 | -1.19(-1.37%) |