Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 119.29 | 119.83 | 115.04 | 116.47 | 0 | -2.44(-2.05%) |
Aug 29, 2013 | 118.09 | 120.53 | 118.09 | 118.91 | 0 | +0.23(+0.20%) |
Aug 28, 2013 | 117.43 | 119.57 | 117.43 | 118.67 | 188,991 | +1.04(+0.88%) |
Aug 27, 2013 | 119.71 | 120.76 | 117.42 | 117.63 | 340,546 | -4.21(-3.45%) |
Aug 26, 2013 | 120.90 | 122.95 | 120.29 | 121.84 | 0 | +0.86(+0.71%) |
Aug 23, 2013 | 120.71 | 122.22 | 118.05 | 120.98 | 0 | +0.28(+0.23%) |
Aug 22, 2013 | 119.71 | 120.76 | 117.76 | 120.70 | 0 | +1.49(+1.25%) |
Aug 21, 2013 | 117.65 | 122.37 | 116.95 | 119.21 | 0 | +1.45(+1.23%) |
Aug 20, 2013 | 118.83 | 119.68 | 117.47 | 117.76 | 0 | -0.94(-0.79%) |
Aug 19, 2013 | 119.74 | 121.53 | 118.41 | 118.70 | 0 | -0.92(-0.77%) |
Aug 16, 2013 | 120.69 | 121.39 | 118.95 | 119.62 | 0 | -1.07(-0.89%) |
Aug 15, 2013 | 122.53 | 124.24 | 120.50 | 120.69 | 290,756 | -3.44(-2.77%) |
Aug 14, 2013 | 127.51 | 127.54 | 122.97 | 124.14 | 359,999 | -2.71(-2.14%) |
Aug 13, 2013 | 123.44 | 128.29 | 121.94 | 126.85 | 616,168 | +3.47(+2.82%) |
Aug 12, 2013 | 120.52 | 124.11 | 120.36 | 123.37 | 379,187 | +2.04(+1.68%) |
Aug 09, 2013 | 121.70 | 122.57 | 120.68 | 121.33 | 337,123 | -0.57(-0.47%) |
Aug 08, 2013 | 121.83 | 123.72 | 120.80 | 121.90 | 515,096 | +0.53(+0.44%) |
Aug 07, 2013 | 123.17 | 124.16 | 120.82 | 121.37 | 492,536 | -2.95(-2.38%) |
Aug 06, 2013 | 127.15 | 127.16 | 122.68 | 124.33 | 398,558 | -3.11(-2.44%) |
Aug 05, 2013 | 125.88 | 128.25 | 125.63 | 127.44 | 622,073 | +1.47(+1.17%) |
Aug 02, 2013 | 130.45 | 133.96 | 124.40 | 125.96 | 2,494,660 | +6.77(+5.68%) |
Aug 01, 2013 | 116.39 | 119.29 | 115.39 | 119.19 | 1,095,593 | +3.97(+3.44%) |
Jul 31, 2013 | 116.37 | 117.20 | 114.29 | 115.23 | 0 | -1.59(-1.36%) |
Jul 30, 2013 | 113.25 | 117.08 | 111.86 | 116.82 | 0 | +3.37(+2.97%) |
Jul 29, 2013 | 109.01 | 113.58 | 108.79 | 113.45 | 0 | +3.33(+3.02%) |
Jul 26, 2013 | 110.78 | 111.73 | 109.31 | 110.13 | 0 | -0.76(-0.68%) |
Jul 25, 2013 | 105.58 | 111.78 | 104.92 | 110.88 | 0 | +5.37(+5.09%) |
Jul 24, 2013 | 105.36 | 106.25 | 104.79 | 105.51 | 0 | +0.53(+0.50%) |
Jul 23, 2013 | 104.41 | 105.91 | 103.92 | 104.98 | 0 | +0.80(+0.77%) |
Jul 22, 2013 | 103.59 | 104.46 | 103.16 | 104.18 | 0 | +0.49(+0.47%) |
Jul 19, 2013 | 103.86 | 105.00 | 103.29 | 103.69 | 0 | -1.02(-0.97%) |
Jul 18, 2013 | 107.05 | 107.50 | 104.05 | 104.71 | 0 | -2.30(-2.14%) |
Jul 17, 2013 | 104.01 | 107.31 | 103.44 | 107.00 | 372,168 | +3.28(+3.16%) |
Jul 16, 2013 | 106.44 | 107.14 | 102.79 | 103.73 | 0 | -2.77(-2.60%) |
Jul 15, 2013 | 107.11 | 108.81 | 105.73 | 106.50 | 0 | -4.77(-4.29%) |
Jul 12, 2013 | 109.63 | 111.36 | 108.99 | 111.26 | 0 | +2.43(+2.24%) |
Jul 11, 2013 | 109.75 | 110.56 | 108.09 | 108.83 | 0 | +0.84(+0.78%) |
Jul 10, 2013 | 108.46 | 109.14 | 106.47 | 107.99 | 0 | -0.36(-0.34%) |
Jul 09, 2013 | 105.45 | 108.74 | 103.82 | 108.35 | 0 | +3.79(+3.62%) |
Jul 08, 2013 | 104.45 | 106.08 | 103.98 | 104.56 | 0 | +0.58(+0.56%) |
Jul 05, 2013 | 106.35 | 106.54 | 103.45 | 103.98 | 0 | -1.20(-1.14%) |
Jul 03, 2013 | 103.80 | 106.04 | 102.34 | 105.18 | 0 | +0.31(+0.30%) |
Jul 02, 2013 | 104.46 | 107.45 | 104.18 | 104.87 | 0 | -1.37(-1.29%) |
Jul 01, 2013 | 106.80 | 107.62 | 105.88 | 106.24 | 0 | +0.50(+0.47%) |
Jun 28, 2013 | 106.91 | 106.96 | 104.97 | 105.74 | 252,648 | -0.85(-0.80%) |
Jun 26, 2013 | 104.62 | 106.83 | 104.10 | 106.59 | 0 | +2.11(+2.02%) |
Jun 25, 2013 | 104.75 | 105.24 | 101.06 | 104.48 | 0 | +0.88(+0.85%) |
Jun 24, 2013 | 104.30 | 104.85 | 100.39 | 103.60 | 0 | -2.41(-2.27%) |
Jun 21, 2013 | 108.36 | 109.41 | 102.58 | 106.01 | 958,187 | -2.55(-2.35%) |
Jun 20, 2013 | 112.24 | 112.46 | 107.86 | 108.56 | 0 | -4.90(-4.32%) |
Jun 19, 2013 | 113.84 | 115.25 | 112.47 | 113.46 | 0 | +2.12(+1.90%) |
Jun 18, 2013 | 111.58 | 112.45 | 110.92 | 111.34 | 0 | -0.37(-0.33%) |
Jun 17, 2013 | 110.81 | 112.16 | 109.94 | 111.71 | 0 | +2.03(+1.85%) |
Jun 14, 2013 | 111.00 | 112.05 | 109.11 | 109.68 | 0 | -1.04(-0.94%) |
Jun 13, 2013 | 109.19 | 111.12 | 107.40 | 110.72 | 395,523 | +1.07(+0.97%) |
Jun 12, 2013 | 112.84 | 112.84 | 109.41 | 109.66 | 497,975 | -2.62(-2.33%) |
Jun 11, 2013 | 113.92 | 114.10 | 112.04 | 112.27 | 304,946 | -2.91(-2.53%) |
Jun 10, 2013 | 115.26 | 116.12 | 114.41 | 115.18 | 0 | +0.66(+0.57%) |
Jun 07, 2013 | 113.04 | 115.14 | 113.03 | 114.53 | 0 | -0.36(-0.32%) |
Jun 06, 2013 | 111.66 | 115.34 | 111.08 | 114.89 | 0 | +3.26(+2.92%) |
Jun 05, 2013 | 111.88 | 113.08 | 111.36 | 111.62 | 0 | -0.85(-0.76%) |
Jun 04, 2013 | 111.94 | 112.87 | 110.78 | 112.48 | 0 | -0.11(-0.10%) |
Jun 03, 2013 | 112.45 | 114.10 | 110.73 | 112.58 | 569,959 | +0.27(+0.24%) |
May 31, 2013 | 115.41 | 115.87 | 112.17 | 112.32 | 545,793 | -4.11(-3.53%) |
May 30, 2013 | 115.59 | 118.86 | 115.55 | 116.43 | 0 | +0.76(+0.66%) |
May 29, 2013 | 115.44 | 116.41 | 114.65 | 115.66 | 467,747 | -0.31(-0.27%) |
May 28, 2013 | 116.21 | 117.83 | 115.62 | 115.97 | 816,865 | +1.20(+1.05%) |
May 24, 2013 | 116.11 | 116.60 | 114.34 | 114.77 | 0 | -2.74(-2.34%) |
May 23, 2013 | 116.00 | 118.49 | 112.37 | 117.51 | 0 | -0.66(-0.56%) |
May 22, 2013 | 122.29 | 123.31 | 115.52 | 118.17 | 0 | -4.17(-3.41%) |
May 21, 2013 | 121.76 | 123.18 | 120.03 | 122.34 | 0 | +0.54(+0.44%) |
May 20, 2013 | 121.94 | 125.88 | 121.59 | 121.81 | 0 | -0.90(-0.74%) |
May 17, 2013 | 118.03 | 123.69 | 117.53 | 122.71 | 0 | +5.12(+4.35%) |
May 16, 2013 | 116.37 | 120.95 | 116.37 | 117.59 | 520,631 | +0.69(+0.59%) |
May 15, 2013 | 117.55 | 118.55 | 115.48 | 116.90 | 0 | +0.00(+0.00%) |
May 13, 2013 | 118.62 | 118.96 | 116.21 | 116.90 | 0 | -1.79(-1.51%) |
May 10, 2013 | 116.46 | 119.19 | 115.67 | 118.69 | 0 | +2.72(+2.34%) |
May 09, 2013 | 115.49 | 120.61 | 114.35 | 115.97 | 0 | +0.74(+0.65%) |
May 08, 2013 | 119.25 | 119.70 | 113.85 | 115.23 | 0 | -4.85(-4.04%) |
May 07, 2013 | 111.70 | 121.90 | 109.12 | 120.08 | 0 | +18.22(+17.88%) |
May 06, 2013 | 102.06 | 104.84 | 101.14 | 101.86 | 1,270,692 | -0.07(-0.07%) |
May 03, 2013 | 98.31 | 102.69 | 98.56 | 101.93 | 0 | +3.22(+3.27%) |
May 02, 2013 | 96.11 | 98.89 | 96.11 | 98.71 | 0 | +2.71(+2.83%) |
May 01, 2013 | 98.00 | 98.29 | 95.42 | 95.99 | 0 | -2.58(-2.61%) |
Apr 30, 2013 | 97.06 | 98.57 | 96.97 | 98.57 | 0 | +1.60(+1.65%) |
Apr 29, 2013 | 95.81 | 97.75 | 95.39 | 96.97 | 456,867 | +1.57(+1.64%) |
Apr 26, 2013 | 94.14 | 95.56 | 94.72 | 95.41 | 290,496 | +0.69(+0.72%) |
Apr 25, 2013 | 94.59 | 95.10 | 93.95 | 94.72 | 0 | +0.10(+0.10%) |
Apr 24, 2013 | 92.11 | 94.80 | 91.61 | 94.62 | 0 | +2.55(+2.77%) |
Apr 23, 2013 | 91.99 | 93.29 | 91.43 | 92.07 | 413,918 | +0.31(+0.34%) |
Apr 22, 2013 | 89.79 | 92.30 | 88.82 | 91.76 | 593,129 | +1.70(+1.89%) |
Apr 19, 2013 | 89.18 | 90.67 | 88.23 | 90.06 | 493,454 | +1.41(+1.59%) |
Apr 18, 2013 | 91.16 | 91.46 | 88.48 | 88.65 | 372,879 | -2.15(-2.36%) |
Apr 17, 2013 | 91.63 | 93.21 | 90.66 | 90.79 | 284,806 | -2.32(-2.49%) |
Apr 16, 2013 | 92.38 | 93.26 | 91.21 | 93.11 | 452,531 | +2.17(+2.38%) |
Apr 15, 2013 | 94.19 | 94.19 | 90.45 | 90.95 | 421,887 | -3.25(-3.45%) |
Apr 12, 2013 | 94.87 | 95.88 | 93.37 | 94.20 | 186,171 | -1.53(-1.60%) |
Apr 11, 2013 | 94.44 | 95.85 | 93.81 | 95.73 | 386,983 | +1.21(+1.28%) |
Apr 10, 2013 | 92.02 | 94.60 | 91.93 | 94.52 | 561,844 | +2.61(+2.84%) |
Apr 09, 2013 | 92.02 | 92.27 | 91.21 | 91.92 | 411,899 | -0.06(-0.06%) |
Apr 08, 2013 | 91.91 | 92.48 | 91.56 | 91.98 | 408,147 | +0.06(+0.06%) |
Apr 05, 2013 | 93.05 | 93.05 | 91.75 | 91.92 | 334,648 | -1.41(-1.51%) |
Apr 04, 2013 | 94.08 | 94.08 | 92.23 | 93.33 | 389,964 | -0.93(-0.99%) |
Apr 03, 2013 | 95.67 | 96.66 | 94.12 | 94.26 | 433,199 | -1.57(-1.64%) |
Apr 02, 2013 | 95.99 | 96.95 | 94.91 | 95.83 | 261,744 | -0.07(-0.07%) |
Apr 01, 2013 | 94.46 | 96.85 | 94.41 | 95.90 | 443,317 | +1.27(+1.35%) |
Mar 28, 2013 | 93.70 | 94.79 | 93.26 | 94.62 | 312,022 | +0.78(+0.84%) |
Mar 27, 2013 | 93.01 | 94.07 | 93.01 | 93.84 | 269,256 | +0.46(+0.49%) |
Mar 26, 2013 | 92.36 | 93.44 | 92.00 | 93.38 | 253,724 | +1.43(+1.56%) |
Mar 25, 2013 | 91.97 | 92.53 | 90.85 | 91.94 | 391,886 | +0.13(+0.14%) |
Mar 22, 2013 | 92.33 | 92.56 | 91.14 | 91.82 | 233,244 | -0.46(-0.50%) |
Mar 21, 2013 | 92.51 | 92.83 | 91.16 | 92.28 | 230,877 | -0.48(-0.52%) |
Mar 20, 2013 | 93.09 | 93.77 | 92.35 | 92.76 | 391,679 | +0.05(+0.05%) |
Mar 19, 2013 | 94.11 | 94.11 | 91.98 | 92.71 | 415,122 | +0.30(+0.33%) |
Mar 18, 2013 | 91.96 | 93.03 | 90.88 | 92.40 | 296,032 | -0.58(-0.62%) |
Mar 15, 2013 | 93.18 | 93.53 | 92.28 | 92.98 | 433,702 | +0.08(+0.08%) |
Mar 14, 2013 | 93.19 | 93.83 | 92.56 | 92.90 | 217,957 | +0.04(+0.04%) |
Mar 13, 2013 | 92.03 | 92.97 | 91.76 | 92.86 | 323,001 | +0.24(+0.26%) |
Mar 12, 2013 | 93.03 | 93.30 | 91.56 | 92.62 | 339,790 | -0.68(-0.73%) |
Mar 11, 2013 | 90.30 | 94.01 | 90.11 | 93.30 | 666,631 | +2.64(+2.91%) |
Mar 08, 2013 | 89.24 | 91.07 | 88.64 | 90.66 | 525,279 | +1.81(+2.04%) |
Mar 07, 2013 | 89.57 | 90.22 | 88.63 | 88.85 | 460,465 | -0.06(-0.07%) |
Mar 06, 2013 | 86.20 | 89.93 | 84.84 | 88.91 | 783,880 | +3.21(+3.74%) |
Mar 05, 2013 | 85.67 | 86.29 | 84.72 | 85.70 | 701,348 | +0.65(+0.76%) |
Mar 04, 2013 | 84.15 | 85.18 | 83.43 | 85.06 | 497,492 | +1.31(+1.57%) |
Mar 01, 2013 | 83.17 | 85.08 | 82.94 | 83.75 | 783,881 | -0.02(-0.02%) |
Feb 28, 2013 | 82.81 | 84.06 | 82.70 | 83.76 | 597,876 | +1.14(+1.39%) |
Feb 27, 2013 | 82.02 | 83.65 | 81.99 | 82.62 | 559,513 | +0.40(+0.49%) |
Feb 26, 2013 | 83.19 | 84.63 | 80.01 | 82.22 | 1,374,281 | -1.07(-1.28%) |
Feb 22, 2013 | 82.48 | 84.26 | 82.09 | 83.29 | 459,943 | +0.88(+1.07%) |
Feb 21, 2013 | 81.79 | 82.64 | 81.18 | 82.40 | 675,628 | +0.20(+0.24%) |
Feb 20, 2013 | 82.91 | 83.95 | 81.99 | 82.21 | 879,922 | -0.86(-1.04%) |
Feb 19, 2013 | 82.26 | 83.14 | 81.20 | 83.07 | 461,636 | +1.55(+1.90%) |
Feb 15, 2013 | 81.10 | 81.97 | 80.97 | 81.52 | 1,112,076 | -0.29(-0.36%) |
Feb 14, 2013 | 79.17 | 82.00 | 79.17 | 81.82 | 580,996 | +0.62(+0.76%) |
Feb 13, 2013 | 81.18 | 82.16 | 80.86 | 81.20 | 607,518 | +0.01(+0.01%) |
Feb 12, 2013 | 81.97 | 82.64 | 80.77 | 81.19 | 640,078 | -0.95(-1.16%) |
Feb 11, 2013 | 81.21 | 82.46 | 80.88 | 82.14 | 1,055,716 | +0.22(+0.26%) |
Feb 08, 2013 | 84.62 | 85.37 | 79.96 | 81.93 | 1,960,123 | -2.06(-2.46%) |
Feb 07, 2013 | 84.87 | 85.53 | 83.63 | 83.99 | 517,399 | -1.76(-2.05%) |
Feb 06, 2013 | 85.12 | 86.52 | 84.72 | 85.75 | 473,112 | +1.48(+1.75%) |
Feb 04, 2013 | 85.13 | 86.04 | 83.55 | 84.27 | 479,767 | -1.24(-1.45%) |
Feb 01, 2013 | 85.87 | 86.94 | 84.97 | 85.52 | 637,475 | -0.98(-1.13%) |
Jan 31, 2013 | 84.43 | 87.35 | 84.15 | 86.49 | 657,445 | +2.72(+3.25%) |
Jan 30, 2013 | 85.37 | 85.56 | 83.69 | 83.77 | 671,029 | -1.45(-1.70%) |
Jan 29, 2013 | 86.07 | 86.07 | 84.61 | 85.22 | 343,897 | -0.56(-0.65%) |
Jan 28, 2013 | 87.41 | 87.67 | 85.23 | 85.78 | 625,083 | -1.54(-1.76%) |
Jan 25, 2013 | 86.37 | 87.86 | 86.10 | 87.32 | 494,665 | +1.49(+1.73%) |
Jan 24, 2013 | 85.64 | 88.59 | 85.01 | 85.83 | 485,287 | +0.17(+0.19%) |
Jan 23, 2013 | 85.66 | 86.33 | 84.75 | 85.66 | 456,089 | +0.00(+0.00%) |
Jan 22, 2013 | 86.54 | 86.54 | 84.89 | 85.66 | 443,622 | -0.68(-0.79%) |
Jan 18, 2013 | 85.61 | 86.76 | 85.14 | 86.35 | 334,018 | +0.53(+0.62%) |
Jan 17, 2013 | 85.94 | 87.44 | 84.68 | 85.82 | 369,492 | +0.89(+1.05%) |
Jan 16, 2013 | 84.91 | 85.79 | 84.70 | 84.93 | 404,655 | -0.42(-0.49%) |
Jan 15, 2013 | 84.31 | 85.56 | 84.27 | 85.35 | 602,300 | +0.26(+0.31%) |
Jan 14, 2013 | 85.39 | 85.87 | 83.87 | 85.09 | 433,214 | +0.39(+0.46%) |
Jan 11, 2013 | 83.85 | 85.22 | 83.38 | 84.69 | 608,272 | +0.26(+0.31%) |
Jan 10, 2013 | 84.96 | 84.96 | 83.68 | 84.43 | 445,964 | -0.21(-0.24%) |
Jan 09, 2013 | 81.34 | 85.31 | 81.19 | 84.64 | 1,084,967 | +3.00(+3.68%) |
Jan 08, 2013 | 80.84 | 82.31 | 80.12 | 81.63 | 419,518 | +0.79(+0.98%) |
Jan 07, 2013 | 80.65 | 81.18 | 79.71 | 80.84 | 333,329 | -0.17(-0.21%) |
Jan 04, 2013 | 81.01 | 81.74 | 79.82 | 81.01 | 552,394 | +0.05(+0.06%) |
Jan 03, 2013 | 80.37 | 81.87 | 79.86 | 80.96 | 599,677 | +0.45(+0.56%) |
Jan 02, 2013 | 79.54 | 80.62 | 76.96 | 80.51 | 663,271 | +3.54(+4.60%) |
Dec 31, 2012 | 75.08 | 77.15 | 74.81 | 76.96 | 275,797 | +1.23(+1.63%) |
Dec 28, 2012 | 75.77 | 76.24 | 75.40 | 75.73 | 349,846 | -0.97(-1.26%) |
Dec 27, 2012 | 76.48 | 76.82 | 75.68 | 76.70 | 392,076 | +0.08(+0.10%) |
Dec 26, 2012 | 76.76 | 77.32 | 76.16 | 76.62 | 279,502 | -0.35(-0.46%) |
Dec 24, 2012 | 76.94 | 78.00 | 76.17 | 76.97 | 229,208 | +0.27(+0.36%) |
Dec 21, 2012 | 75.79 | 76.92 | 75.34 | 76.70 | 239,822 | -0.64(-0.83%) |
Dec 20, 2012 | 77.21 | 77.72 | 76.21 | 77.35 | 288,237 | +0.03(+0.04%) |
Dec 19, 2012 | 77.26 | 77.84 | 76.78 | 77.32 | 367,679 | +0.21(+0.28%) |
Dec 18, 2012 | 77.02 | 78.26 | 76.62 | 77.10 | 577,327 | +0.33(+0.43%) |
Dec 17, 2012 | 76.69 | 76.80 | 75.72 | 76.77 | 453,586 | +0.27(+0.36%) |
Dec 14, 2012 | 76.71 | 76.97 | 75.57 | 76.50 | 384,830 | -0.17(-0.22%) |
Dec 13, 2012 | 78.10 | 78.10 | 76.23 | 76.66 | 457,662 | -1.03(-1.32%) |
Dec 12, 2012 | 79.24 | 79.95 | 77.46 | 77.69 | 925,742 | +0.05(+0.06%) |
Dec 11, 2012 | 75.09 | 78.51 | 74.46 | 77.64 | 1,382,209 | +3.39(+4.57%) |
Dec 10, 2012 | 72.37 | 74.49 | 72.37 | 74.25 | 609,982 | +1.08(+1.48%) |
Dec 07, 2012 | 71.66 | 73.27 | 71.38 | 73.16 | 596,659 | +1.75(+2.45%) |
Dec 06, 2012 | 73.29 | 73.88 | 70.93 | 71.42 | 1,652,918 | -2.31(-3.13%) |
Dec 05, 2012 | 71.24 | 73.83 | 71.24 | 73.72 | 1,047,445 | +2.30(+3.21%) |
Dec 04, 2012 | 70.55 | 71.45 | 69.94 | 71.42 | 748,426 | +1.12(+1.60%) |
Nov 30, 2012 | 69.73 | 70.41 | 69.24 | 70.30 | 700,831 | +0.58(+0.83%) |
Nov 29, 2012 | 70.35 | 71.12 | 69.43 | 69.72 | 1,302,533 | +0.37(+0.54%) |
Nov 28, 2012 | 71.26 | 71.72 | 68.13 | 69.35 | 2,022,203 | -2.55(-3.55%) |
Nov 27, 2012 | 72.81 | 73.08 | 70.59 | 71.90 | 633,171 | -0.64(-0.89%) |
Nov 26, 2012 | 72.30 | 73.08 | 71.72 | 72.55 | 607,890 | +0.15(+0.20%) |
Nov 23, 2012 | 74.45 | 74.63 | 72.16 | 72.40 | 360,782 | -1.27(-1.72%) |
Nov 21, 2012 | 74.18 | 74.50 | 73.22 | 73.67 | 292,153 | +0.19(+0.25%) |
Nov 20, 2012 | 74.21 | 74.21 | 73.15 | 73.49 | 368,026 | +0.24(+0.33%) |
Nov 19, 2012 | 74.35 | 74.68 | 73.10 | 73.24 | 461,529 | -0.46(-0.62%) |
Nov 16, 2012 | 72.52 | 73.93 | 71.81 | 73.70 | 881,167 | +0.96(+1.32%) |
Nov 15, 2012 | 70.64 | 72.95 | 69.63 | 72.74 | 697,092 | +1.77(+2.49%) |
Nov 14, 2012 | 72.21 | 72.49 | 70.53 | 70.98 | 619,411 | -1.24(-1.72%) |
Nov 13, 2012 | 72.85 | 72.95 | 70.88 | 72.22 | 946,660 | -1.12(-1.53%) |
Nov 12, 2012 | 75.14 | 75.87 | 73.32 | 73.34 | 419,576 | -1.23(-1.65%) |
Nov 09, 2012 | 73.82 | 75.81 | 73.72 | 74.57 | 499,978 | +0.82(+1.11%) |
Nov 08, 2012 | 75.18 | 76.39 | 73.39 | 73.75 | 707,343 | -1.62(-2.15%) |
Nov 07, 2012 | 78.16 | 78.16 | 75.19 | 75.37 | 712,158 | -2.57(-3.30%) |
Nov 06, 2012 | 76.92 | 78.11 | 76.40 | 77.94 | 400,813 | +1.49(+1.94%) |
Nov 05, 2012 | 76.55 | 76.70 | 75.32 | 76.46 | 310,516 | -0.65(-0.85%) |
Nov 02, 2012 | 79.65 | 80.12 | 75.48 | 77.11 | 2,448,935 | -7.26(-8.60%) |
Nov 01, 2012 | 82.31 | 85.65 | 81.41 | 84.37 | 733,124 | +2.33(+2.83%) |
Oct 31, 2012 | 83.05 | 83.05 | 81.17 | 82.05 | 615,028 | +0.36(+0.44%) |
Oct 26, 2012 | 82.68 | 81.68 | 81.68 | 81.68 | 525,849 | -0.70(-0.85%) |
Oct 25, 2012 | 83.83 | 84.48 | 81.88 | 82.39 | 203,806 | -0.66(-0.80%) |
Oct 24, 2012 | 84.82 | 84.97 | 82.58 | 83.05 | 257,449 | -0.49(-0.58%) |
Oct 23, 2012 | 83.31 | 84.05 | 82.34 | 83.54 | 270,372 | +0.26(+0.32%) |
Oct 19, 2012 | 85.27 | 86.21 | 82.82 | 83.28 | 462,594 | -3.13(-3.62%) |
Oct 18, 2012 | 88.47 | 88.63 | 84.71 | 86.40 | 1,020,834 | -3.20(-3.58%) |
Oct 17, 2012 | 88.40 | 90.55 | 87.69 | 89.61 | 733,766 | +1.40(+1.58%) |
Oct 16, 2012 | 85.23 | 88.46 | 85.22 | 88.21 | 634,711 | +3.06(+3.59%) |
Oct 15, 2012 | 84.03 | 85.28 | 82.97 | 85.15 | 260,073 | +2.28(+2.75%) |
Oct 12, 2012 | 83.86 | 84.06 | 82.40 | 82.88 | 172,611 | -1.12(-1.34%) |
Oct 11, 2012 | 85.19 | 85.24 | 82.53 | 84.00 | 294,911 | -0.30(-0.36%) |
Oct 10, 2012 | 83.77 | 84.76 | 82.97 | 84.30 | 486,941 | +0.50(+0.59%) |
Oct 09, 2012 | 84.28 | 86.07 | 83.65 | 83.80 | 589,951 | -1.01(-1.19%) |
Oct 08, 2012 | 85.19 | 86.06 | 84.08 | 84.81 | 840,787 | -1.10(-1.29%) |
Oct 05, 2012 | 85.98 | 87.04 | 85.70 | 85.92 | 735,052 | -0.02(-0.02%) |
Oct 04, 2012 | 84.96 | 86.07 | 84.45 | 85.93 | 524,035 | +1.65(+1.96%) |
Oct 03, 2012 | 84.18 | 84.39 | 83.07 | 84.28 | 525,674 | +0.87(+1.04%) |
Oct 02, 2012 | 83.25 | 84.41 | 83.01 | 83.41 | 584,153 | +0.41(+0.49%) |
Oct 01, 2012 | 82.37 | 83.60 | 80.61 | 83.00 | 930,813 | +2.34(+2.91%) |
Sep 28, 2012 | 80.09 | 81.43 | 80.06 | 80.66 | 642,110 | +0.61(+0.76%) |
Sep 27, 2012 | 79.02 | 80.28 | 77.80 | 80.05 | 435,757 | +1.62(+2.07%) |
Sep 26, 2012 | 79.41 | 79.76 | 77.72 | 78.43 | 504,069 | -0.69(-0.87%) |
Sep 25, 2012 | 80.93 | 81.15 | 78.92 | 79.12 | 524,703 | -1.09(-1.36%) |
Sep 24, 2012 | 80.11 | 81.47 | 79.66 | 80.21 | 573,987 | -0.91(-1.12%) |
Sep 21, 2012 | 82.40 | 84.10 | 80.54 | 81.12 | 1,073,349 | -2.82(-3.36%) |
Sep 20, 2012 | 85.74 | 85.74 | 83.01 | 83.94 | 469,490 | -2.60(-3.00%) |
Sep 19, 2012 | 85.85 | 87.25 | 85.53 | 86.53 | 398,209 | +0.41(+0.48%) |
Sep 18, 2012 | 85.56 | 86.75 | 85.56 | 86.12 | 384,455 | -0.26(-0.31%) |
Sep 17, 2012 | 87.80 | 87.80 | 85.24 | 86.39 | 411,802 | -0.04(-0.05%) |
Sep 14, 2012 | 82.38 | 87.60 | 82.36 | 86.42 | 1,049,738 | +3.97(+4.82%) |
Sep 13, 2012 | 80.98 | 82.77 | 79.82 | 82.45 | 459,381 | +1.91(+2.37%) |
Sep 12, 2012 | 81.06 | 81.26 | 79.96 | 80.54 | 256,585 | +0.02(+0.02%) |
Sep 11, 2012 | 80.72 | 80.99 | 79.90 | 80.52 | 323,615 | -0.54(-0.67%) |
Sep 10, 2012 | 80.72 | 81.77 | 80.20 | 81.06 | 498,397 | +0.20(+0.25%) |
Sep 07, 2012 | 80.15 | 81.42 | 79.41 | 80.86 | 298,912 | +0.71(+0.89%) |
Sep 06, 2012 | 79.45 | 80.99 | 78.50 | 80.15 | 413,211 | +2.22(+2.84%) |
Sep 05, 2012 | 78.31 | 79.62 | 77.83 | 77.93 | 340,543 | -0.77(-0.98%) |