Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 110.16 | 111.06 | 109.57 | 109.71 | 232,872 | -0.37(-0.34%) |
Nov 27, 2013 | 110.49 | 110.94 | 109.94 | 110.08 | 379,220 | -0.11(-0.10%) |
Nov 26, 2013 | 110.60 | 111.16 | 110.00 | 110.19 | 433,537 | -0.39(-0.35%) |
Nov 25, 2013 | 110.25 | 111.27 | 110.21 | 110.58 | 612,043 | +0.16(+0.15%) |
Nov 22, 2013 | 111.01 | 111.01 | 109.75 | 110.41 | 607,182 | -0.31(-0.28%) |
Nov 21, 2013 | 110.41 | 111.47 | 109.69 | 110.72 | 549,131 | +0.87(+0.79%) |
Nov 20, 2013 | 110.23 | 110.69 | 109.33 | 109.85 | 606,152 | -0.31(-0.28%) |
Nov 19, 2013 | 112.80 | 113.20 | 109.81 | 110.16 | 702,832 | -2.61(-2.32%) |
Nov 18, 2013 | 113.36 | 113.77 | 112.22 | 112.77 | 786,865 | -0.56(-0.50%) |
Nov 15, 2013 | 113.48 | 114.17 | 112.30 | 113.33 | 533,546 | -0.16(-0.14%) |
Nov 14, 2013 | 113.66 | 114.18 | 112.92 | 113.50 | 313,834 | +0.15(+0.13%) |
Nov 13, 2013 | 111.65 | 113.49 | 111.51 | 113.35 | 556,020 | +1.10(+0.98%) |
Nov 12, 2013 | 112.28 | 112.57 | 111.48 | 112.25 | 523,006 | -0.16(-0.14%) |
Nov 11, 2013 | 111.68 | 113.03 | 111.53 | 112.41 | 371,468 | +0.62(+0.55%) |
Nov 08, 2013 | 110.75 | 111.79 | 110.32 | 111.79 | 423,917 | +0.75(+0.68%) |
Nov 07, 2013 | 113.19 | 113.61 | 110.76 | 111.04 | 815,526 | -1.84(-1.63%) |
Nov 06, 2013 | 113.26 | 114.09 | 111.84 | 112.88 | 998,625 | -0.07(-0.06%) |
Nov 05, 2013 | 112.19 | 113.22 | 111.76 | 112.95 | 643,407 | +0.49(+0.43%) |
Nov 04, 2013 | 111.95 | 112.54 | 111.44 | 112.46 | 583,288 | +1.31(+1.18%) |
Nov 01, 2013 | 110.58 | 111.79 | 110.14 | 111.15 | 577,832 | +0.99(+0.90%) |
Oct 31, 2013 | 110.03 | 111.03 | 109.61 | 110.16 | 724,192 | -0.35(-0.32%) |
Oct 30, 2013 | 112.22 | 112.55 | 110.05 | 110.51 | 744,001 | -1.56(-1.39%) |
Oct 29, 2013 | 111.70 | 112.35 | 111.58 | 112.07 | 505,511 | +0.78(+0.70%) |
Oct 28, 2013 | 111.77 | 112.15 | 110.83 | 111.29 | 742,958 | -0.65(-0.58%) |
Oct 25, 2013 | 112.81 | 112.81 | 111.49 | 111.94 | 908,877 | -0.88(-0.78%) |
Oct 24, 2013 | 112.43 | 112.91 | 111.45 | 112.83 | 828,436 | +0.73(+0.65%) |
Oct 23, 2013 | 109.59 | 112.33 | 109.37 | 112.10 | 1,588,493 | +2.62(+2.39%) |
Oct 22, 2013 | 107.42 | 109.61 | 107.29 | 109.48 | 1,230,233 | +2.47(+2.30%) |
Oct 21, 2013 | 106.62 | 107.08 | 105.09 | 107.01 | 955,260 | +0.63(+0.60%) |
Oct 18, 2013 | 105.20 | 107.77 | 103.81 | 106.38 | 1,542,446 | +3.80(+3.70%) |
Oct 17, 2013 | 102.12 | 102.65 | 101.55 | 102.58 | 1,073,373 | -0.07(-0.07%) |
Oct 16, 2013 | 101.56 | 102.71 | 100.84 | 102.65 | 936,246 | +1.63(+1.61%) |
Oct 15, 2013 | 102.06 | 102.53 | 100.65 | 101.02 | 701,053 | -1.17(-1.14%) |
Oct 14, 2013 | 102.19 | 102.73 | 101.76 | 102.19 | 694,586 | -0.51(-0.49%) |
Oct 11, 2013 | 102.44 | 103.12 | 101.88 | 102.70 | 497,207 | +0.17(+0.17%) |
Oct 10, 2013 | 100.58 | 102.90 | 100.58 | 102.53 | 572,830 | +2.93(+2.94%) |
Oct 09, 2013 | 100.40 | 100.40 | 97.76 | 99.60 | 1,381,535 | -0.76(-0.76%) |
Oct 08, 2013 | 100.58 | 102.06 | 100.32 | 100.36 | 1,238,938 | -0.33(-0.33%) |
Oct 07, 2013 | 100.71 | 101.33 | 100.01 | 100.69 | 495,545 | -0.83(-0.81%) |
Oct 04, 2013 | 99.71 | 101.91 | 98.89 | 101.52 | 698,879 | +1.45(+1.45%) |
Oct 03, 2013 | 100.10 | 100.59 | 98.60 | 100.07 | 996,578 | -0.61(-0.60%) |
Oct 02, 2013 | 100.11 | 100.87 | 99.63 | 100.68 | 1,069,220 | -0.39(-0.39%) |
Oct 01, 2013 | 99.17 | 101.26 | 98.94 | 101.07 | 429,281 | +1.93(+1.95%) |
Sep 30, 2013 | 98.57 | 99.57 | 98.28 | 99.14 | 600,045 | -0.68(-0.68%) |
Sep 27, 2013 | 99.70 | 100.14 | 99.18 | 99.82 | 446,774 | -0.25(-0.25%) |
Sep 26, 2013 | 99.68 | 100.11 | 99.10 | 100.07 | 469,004 | +0.51(+0.51%) |
Sep 25, 2013 | 100.94 | 101.05 | 99.46 | 99.56 | 498,634 | -1.18(-1.17%) |
Sep 24, 2013 | 99.99 | 101.30 | 99.57 | 100.74 | 580,367 | +0.67(+0.67%) |
Sep 23, 2013 | 100.76 | 101.02 | 99.74 | 100.07 | 668,530 | -0.93(-0.92%) |
Sep 20, 2013 | 101.76 | 102.41 | 100.84 | 101.00 | 686,642 | -0.74(-0.73%) |
Sep 19, 2013 | 102.24 | 102.65 | 101.20 | 101.75 | 1,033,200 | -0.46(-0.45%) |
Sep 18, 2013 | 100.74 | 102.62 | 100.74 | 102.21 | 1,277,529 | +1.20(+1.18%) |
Sep 17, 2013 | 101.14 | 101.58 | 100.42 | 101.01 | 639,050 | +0.21(+0.21%) |
Sep 16, 2013 | 101.73 | 101.42 | 100.54 | 100.80 | 815,660 | +0.82(+0.82%) |
Sep 13, 2013 | 99.48 | 100.48 | 99.03 | 99.98 | 412,097 | +0.51(+0.51%) |
Sep 12, 2013 | 100.91 | 101.04 | 98.93 | 99.47 | 500,866 | -1.20(-1.19%) |
Sep 11, 2013 | 100.92 | 101.53 | 99.98 | 100.67 | 1,627,336 | -0.72(-0.72%) |
Sep 10, 2013 | 100.23 | 101.46 | 99.64 | 101.39 | 482,784 | +1.93(+1.94%) |
Sep 09, 2013 | 98.20 | 99.53 | 97.87 | 99.46 | 353,206 | +1.51(+1.55%) |
Sep 06, 2013 | 98.44 | 99.00 | 97.21 | 97.95 | 303,582 | -0.31(-0.31%) |
Sep 05, 2013 | 97.59 | 98.66 | 97.38 | 98.26 | 272,478 | +0.48(+0.49%) |
Sep 04, 2013 | 95.75 | 98.03 | 95.59 | 97.78 | 431,114 | +1.89(+1.97%) |
Sep 03, 2013 | 96.47 | 97.22 | 95.21 | 95.89 | 356,388 | +0.52(+0.54%) |
Aug 30, 2013 | 97.07 | 97.24 | 95.08 | 95.37 | 424,094 | -1.38(-1.42%) |
Aug 29, 2013 | 95.13 | 97.07 | 94.95 | 96.75 | 704,171 | +1.47(+1.55%) |
Aug 28, 2013 | 95.27 | 95.74 | 94.11 | 95.27 | 548,193 | -0.03(-0.03%) |
Aug 27, 2013 | 96.17 | 96.90 | 95.16 | 95.30 | 629,245 | -2.14(-2.19%) |
Aug 26, 2013 | 98.11 | 98.60 | 97.04 | 97.44 | 561,623 | -0.72(-0.74%) |
Aug 23, 2013 | 98.23 | 98.29 | 97.13 | 98.16 | 531,858 | -0.04(-0.04%) |
Aug 22, 2013 | 96.13 | 98.35 | 95.89 | 98.20 | 504,582 | +2.44(+2.55%) |
Aug 21, 2013 | 96.97 | 96.97 | 95.23 | 95.75 | 585,394 | -1.16(-1.19%) |
Aug 20, 2013 | 95.74 | 97.38 | 95.14 | 96.91 | 705,316 | +1.24(+1.30%) |
Aug 19, 2013 | 96.24 | 96.35 | 95.37 | 95.67 | 510,112 | -0.70(-0.72%) |
Aug 16, 2013 | 95.48 | 96.64 | 95.00 | 96.37 | 537,494 | +0.66(+0.69%) |
Aug 15, 2013 | 95.95 | 96.12 | 94.58 | 95.71 | 563,562 | -1.22(-1.26%) |
Aug 14, 2013 | 97.73 | 98.55 | 96.63 | 96.93 | 581,359 | -1.87(-1.90%) |
Aug 13, 2013 | 97.72 | 99.08 | 97.06 | 98.80 | 767,408 | +1.09(+1.11%) |
Aug 12, 2013 | 96.80 | 97.91 | 96.63 | 97.72 | 531,880 | -0.08(-0.08%) |
Aug 09, 2013 | 97.43 | 98.15 | 96.98 | 97.80 | 631,686 | +0.25(+0.26%) |
Aug 08, 2013 | 97.21 | 97.88 | 96.70 | 97.55 | 876,023 | +1.27(+1.32%) |
Aug 07, 2013 | 96.98 | 97.52 | 96.12 | 96.28 | 710,776 | -1.21(-1.24%) |
Aug 06, 2013 | 98.48 | 98.99 | 97.05 | 97.49 | 868,283 | -1.02(-1.04%) |
Aug 05, 2013 | 99.57 | 100.26 | 98.12 | 98.51 | 904,500 | -1.06(-1.06%) |
Aug 02, 2013 | 100.16 | 100.94 | 99.14 | 99.57 | 1,022,627 | -0.59(-0.59%) |
Aug 01, 2013 | 99.04 | 101.37 | 98.90 | 100.16 | 1,196,665 | +2.68(+2.75%) |
Jul 31, 2013 | 97.74 | 98.79 | 96.98 | 97.48 | 808,066 | -0.13(-0.13%) |
Jul 30, 2013 | 98.37 | 98.49 | 97.13 | 97.61 | 723,559 | -0.25(-0.26%) |
Jul 29, 2013 | 99.28 | 99.63 | 97.73 | 97.86 | 850,099 | -1.77(-1.78%) |
Jul 26, 2013 | 99.64 | 100.03 | 98.20 | 99.64 | 1,130,120 | -0.09(-0.09%) |
Jul 25, 2013 | 100.06 | 100.85 | 98.43 | 99.73 | 1,196,640 | -0.52(-0.52%) |
Jul 24, 2013 | 102.52 | 102.75 | 100.09 | 100.25 | 1,285,353 | -2.21(-2.15%) |
Jul 23, 2013 | 104.91 | 105.23 | 102.45 | 102.46 | 1,227,951 | -2.33(-2.22%) |
Jul 22, 2013 | 106.35 | 107.03 | 104.48 | 104.78 | 793,995 | -2.24(-2.10%) |
Jul 19, 2013 | 106.26 | 107.03 | 104.00 | 107.03 | 1,228,972 | +1.29(+1.22%) |
Jul 18, 2013 | 103.28 | 105.79 | 103.05 | 105.73 | 805,239 | +2.59(+2.51%) |
Jul 17, 2013 | 103.57 | 104.48 | 102.72 | 103.15 | 517,059 | +0.21(+0.20%) |
Jul 16, 2013 | 103.49 | 104.42 | 102.54 | 102.94 | 708,850 | -0.42(-0.40%) |
Jul 15, 2013 | 103.15 | 104.42 | 103.06 | 103.35 | 907,639 | +0.39(+0.38%) |
Jul 12, 2013 | 102.14 | 104.22 | 101.60 | 102.97 | 943,225 | +0.49(+0.48%) |
Jul 11, 2013 | 103.32 | 103.59 | 101.97 | 102.48 | 1,262,236 | +0.45(+0.44%) |
Jul 10, 2013 | 103.55 | 104.48 | 100.83 | 102.02 | 1,406,453 | -1.97(-1.90%) |
Jul 09, 2013 | 102.19 | 104.04 | 102.03 | 104.00 | 903,120 | +2.21(+2.17%) |
Jul 08, 2013 | 101.89 | 102.51 | 100.69 | 101.79 | 956,642 | -0.07(-0.07%) |
Jul 05, 2013 | 99.98 | 102.30 | 99.98 | 101.86 | 727,107 | +2.37(+2.38%) |
Jul 03, 2013 | 99.26 | 100.13 | 98.66 | 99.49 | 635,974 | -0.02(-0.02%) |
Jul 02, 2013 | 97.70 | 99.59 | 97.70 | 99.51 | 1,252,807 | +1.42(+1.45%) |
Jul 01, 2013 | 97.97 | 99.11 | 97.21 | 98.09 | 798,447 | +2.23(+2.32%) |
Jun 28, 2013 | 97.18 | 97.19 | 95.41 | 95.86 | 937,675 | -1.56(-1.60%) |
Jun 27, 2013 | 98.35 | 98.71 | 96.77 | 97.42 | 863,256 | -0.17(-0.18%) |
Jun 26, 2013 | 97.25 | 98.32 | 96.39 | 97.59 | 703,802 | +1.02(+1.06%) |
Jun 25, 2013 | 95.09 | 96.89 | 94.29 | 96.57 | 732,489 | +2.78(+2.96%) |
Jun 24, 2013 | 94.96 | 94.96 | 92.31 | 93.79 | 1,034,964 | -3.08(-3.18%) |
Jun 21, 2013 | 98.40 | 98.58 | 96.30 | 96.87 | 1,147,597 | -0.83(-0.85%) |
Jun 20, 2013 | 98.74 | 99.44 | 97.55 | 97.70 | 1,005,658 | -2.21(-2.21%) |
Jun 19, 2013 | 101.41 | 101.64 | 99.89 | 99.91 | 518,872 | -1.58(-1.56%) |
Jun 18, 2013 | 99.75 | 101.70 | 99.00 | 101.49 | 375,632 | +1.99(+2.00%) |
Jun 17, 2013 | 100.97 | 101.05 | 98.69 | 99.50 | 642,298 | -0.56(-0.56%) |
Jun 14, 2013 | 100.53 | 101.73 | 99.73 | 100.06 | 568,697 | -0.77(-0.76%) |
Jun 13, 2013 | 97.28 | 101.10 | 96.75 | 100.83 | 867,183 | +3.55(+3.65%) |
Jun 12, 2013 | 100.09 | 100.40 | 96.97 | 97.28 | 685,933 | -1.64(-1.66%) |
Jun 11, 2013 | 98.63 | 100.61 | 98.03 | 98.92 | 565,274 | -0.81(-0.81%) |
Jun 10, 2013 | 100.20 | 100.37 | 98.79 | 99.73 | 526,905 | -0.22(-0.22%) |
Jun 07, 2013 | 98.70 | 100.69 | 98.45 | 99.94 | 568,201 | +1.91(+1.95%) |
Jun 06, 2013 | 95.88 | 98.07 | 95.05 | 98.03 | 664,435 | +2.21(+2.31%) |
Jun 05, 2013 | 97.54 | 98.22 | 95.67 | 95.82 | 1,031,586 | -2.46(-2.50%) |
Jun 04, 2013 | 98.86 | 100.36 | 97.72 | 98.28 | 648,424 | -0.75(-0.76%) |
Jun 03, 2013 | 100.36 | 100.44 | 97.37 | 99.03 | 1,015,535 | -0.92(-0.92%) |
May 31, 2013 | 100.55 | 102.58 | 99.95 | 99.95 | 1,019,267 | -1.20(-1.19%) |
May 30, 2013 | 101.24 | 102.00 | 100.77 | 101.15 | 632,831 | -0.04(-0.04%) |
May 29, 2013 | 101.93 | 102.58 | 100.73 | 101.19 | 731,367 | -1.58(-1.54%) |
May 28, 2013 | 102.22 | 103.52 | 101.68 | 102.77 | 1,215,923 | +2.21(+2.20%) |
May 24, 2013 | 100.90 | 101.71 | 99.36 | 100.55 | 1,173,322 | -0.57(-0.56%) |
May 23, 2013 | 98.63 | 101.12 | 97.06 | 101.12 | 19,207,250 | +1.56(+1.57%) |
May 22, 2013 | 102.33 | 103.03 | 99.04 | 99.56 | 1,410,755 | -3.17(-3.08%) |
May 21, 2013 | 103.56 | 104.79 | 102.55 | 102.73 | 841,612 | -0.83(-0.80%) |
May 20, 2013 | 105.09 | 105.94 | 103.15 | 103.56 | 1,359,747 | -2.22(-2.10%) |
May 17, 2013 | 105.97 | 106.80 | 105.12 | 105.78 | 1,163,045 | +0.88(+0.84%) |
May 16, 2013 | 105.76 | 107.33 | 104.38 | 104.91 | 1,147,812 | -0.86(-0.81%) |
May 15, 2013 | 104.77 | 105.76 | 104.10 | 105.76 | 704,852 | +5.13(+5.10%) |
May 13, 2013 | 99.16 | 101.28 | 98.58 | 100.64 | 870,869 | +1.38(+1.39%) |
May 10, 2013 | 98.65 | 99.48 | 98.24 | 99.25 | 812,645 | +0.61(+0.61%) |
May 09, 2013 | 99.41 | 99.98 | 98.23 | 98.65 | 636,584 | -0.63(-0.64%) |
May 08, 2013 | 98.65 | 99.87 | 98.61 | 99.28 | 1,346,406 | +0.09(+0.09%) |
May 07, 2013 | 99.01 | 99.77 | 98.64 | 99.19 | 1,179,067 | +0.57(+0.58%) |
May 06, 2013 | 99.62 | 99.88 | 97.84 | 98.62 | 909,275 | -0.83(-0.84%) |
May 03, 2013 | 96.02 | 100.78 | 96.02 | 99.45 | 1,219,731 | +4.14(+4.35%) |
May 02, 2013 | 93.98 | 96.11 | 93.94 | 95.31 | 929,301 | +1.57(+1.68%) |
May 01, 2013 | 97.78 | 98.66 | 93.51 | 93.74 | 1,214,889 | -4.74(-4.81%) |
Apr 30, 2013 | 97.28 | 98.48 | 96.26 | 98.48 | 1,111,658 | +1.29(+1.33%) |
Apr 29, 2013 | 96.40 | 97.37 | 95.97 | 97.19 | 627,557 | +0.90(+0.94%) |
Apr 26, 2013 | 96.83 | 96.91 | 95.80 | 96.28 | 456,177 | -0.63(-0.65%) |
Apr 25, 2013 | 96.85 | 97.85 | 96.62 | 96.91 | 705,849 | +0.53(+0.55%) |
Apr 24, 2013 | 96.52 | 97.00 | 95.88 | 96.38 | 738,057 | -0.14(-0.15%) |
Apr 23, 2013 | 95.95 | 97.02 | 95.49 | 96.53 | 813,689 | +1.18(+1.24%) |
Apr 22, 2013 | 96.15 | 96.85 | 93.47 | 95.34 | 1,079,828 | -0.78(-0.81%) |
Apr 19, 2013 | 90.81 | 96.69 | 90.81 | 96.12 | 1,255,005 | +2.79(+2.99%) |
Apr 18, 2013 | 94.33 | 94.68 | 92.49 | 93.33 | 1,707,406 | -0.33(-0.36%) |
Apr 17, 2013 | 92.92 | 94.61 | 92.11 | 93.66 | 1,022,047 | +0.11(+0.12%) |
Apr 16, 2013 | 93.16 | 93.90 | 92.26 | 93.56 | 961,316 | +1.59(+1.73%) |
Apr 15, 2013 | 95.86 | 95.86 | 91.54 | 91.97 | 1,764,501 | -5.34(-5.48%) |
Apr 12, 2013 | 96.46 | 97.41 | 96.30 | 97.30 | 545,709 | +0.51(+0.52%) |
Apr 11, 2013 | 97.22 | 97.60 | 96.43 | 96.80 | 641,966 | -0.27(-0.28%) |
Apr 10, 2013 | 95.89 | 97.08 | 95.60 | 97.07 | 710,942 | +1.56(+1.64%) |
Apr 09, 2013 | 96.33 | 96.59 | 94.58 | 95.51 | 531,138 | -0.59(-0.61%) |
Apr 08, 2013 | 94.48 | 96.26 | 94.34 | 96.09 | 669,360 | +1.53(+1.62%) |
Apr 05, 2013 | 91.72 | 94.67 | 90.60 | 94.56 | 1,126,171 | +0.66(+0.70%) |
Apr 04, 2013 | 94.26 | 94.92 | 93.01 | 93.90 | 1,170,198 | -0.42(-0.44%) |
Apr 03, 2013 | 95.43 | 96.32 | 92.77 | 94.31 | 1,703,449 | -1.24(-1.29%) |
Apr 02, 2013 | 98.43 | 99.66 | 95.26 | 95.55 | 1,483,847 | -2.47(-2.52%) |
Apr 01, 2013 | 100.10 | 100.36 | 97.88 | 98.03 | 776,045 | -2.10(-2.10%) |
Mar 28, 2013 | 97.18 | 101.35 | 96.91 | 100.13 | 1,585,228 | +2.85(+2.93%) |
Mar 27, 2013 | 98.21 | 98.22 | 96.08 | 97.28 | 1,789,659 | -1.60(-1.62%) |
Mar 26, 2013 | 97.00 | 98.90 | 96.91 | 98.87 | 1,117,802 | +2.53(+2.62%) |
Mar 25, 2013 | 97.10 | 98.02 | 95.89 | 96.35 | 823,359 | -0.77(-0.79%) |
Mar 22, 2013 | 96.71 | 97.75 | 96.17 | 97.11 | 649,827 | +0.88(+0.91%) |
Mar 21, 2013 | 98.02 | 98.16 | 96.17 | 96.24 | 889,566 | -2.16(-2.19%) |
Mar 20, 2013 | 98.03 | 98.59 | 97.21 | 98.40 | 600,177 | +0.97(+0.99%) |
Mar 19, 2013 | 97.60 | 98.27 | 96.10 | 97.43 | 437,161 | -0.07(-0.07%) |
Mar 18, 2013 | 96.30 | 98.81 | 95.89 | 97.50 | 835,897 | +0.01(+0.01%) |
Mar 15, 2013 | 97.86 | 98.35 | 96.93 | 97.49 | 952,426 | -0.54(-0.55%) |
Mar 14, 2013 | 96.82 | 98.16 | 96.33 | 98.03 | 898,267 | +1.41(+1.46%) |
Mar 13, 2013 | 95.81 | 96.91 | 95.40 | 96.63 | 830,617 | +0.84(+0.88%) |
Mar 12, 2013 | 95.83 | 96.73 | 94.75 | 95.79 | 833,353 | +0.05(+0.05%) |
Mar 11, 2013 | 95.15 | 96.45 | 94.79 | 95.74 | 527,441 | +0.65(+0.68%) |
Mar 08, 2013 | 94.45 | 95.21 | 93.21 | 95.09 | 766,459 | +1.54(+1.65%) |
Mar 07, 2013 | 94.82 | 94.82 | 92.66 | 93.55 | 874,442 | -0.46(-0.49%) |
Mar 06, 2013 | 95.21 | 96.26 | 93.76 | 94.01 | 684,048 | -1.17(-1.23%) |
Mar 05, 2013 | 94.20 | 95.82 | 93.77 | 95.18 | 1,102,550 | +1.58(+1.68%) |
Mar 04, 2013 | 91.87 | 94.53 | 91.70 | 93.61 | 1,089,680 | +1.68(+1.83%) |
Mar 01, 2013 | 91.90 | 92.35 | 89.89 | 91.92 | 1,851,032 | -0.86(-0.92%) |
Feb 28, 2013 | 93.48 | 93.98 | 92.69 | 92.78 | 1,608,566 | -0.87(-0.93%) |
Feb 27, 2013 | 89.20 | 96.70 | 88.80 | 93.65 | 3,640,774 | +5.50(+6.23%) |
Feb 26, 2013 | 87.43 | 88.63 | 86.70 | 88.16 | 936,636 | +1.17(+1.35%) |
Feb 25, 2013 | 89.51 | 89.51 | 86.97 | 86.98 | 734,247 | -2.02(-2.27%) |
Feb 22, 2013 | 88.35 | 89.00 | 87.48 | 89.00 | 641,400 | +0.91(+1.03%) |
Feb 21, 2013 | 87.53 | 88.42 | 86.81 | 88.09 | 1,086,162 | +0.21(+0.24%) |
Feb 20, 2013 | 89.32 | 89.46 | 87.79 | 87.89 | 1,073,935 | -1.39(-1.55%) |
Feb 19, 2013 | 88.36 | 89.27 | 88.21 | 89.27 | 721,489 | +1.18(+1.34%) |
Feb 15, 2013 | 87.70 | 88.61 | 87.43 | 88.09 | 617,500 | +0.14(+0.16%) |
Feb 14, 2013 | 87.25 | 88.08 | 86.88 | 87.95 | 737,876 | +0.23(+0.26%) |
Feb 13, 2013 | 86.39 | 87.97 | 86.39 | 87.72 | 1,203,034 | +1.34(+1.55%) |
Feb 12, 2013 | 86.05 | 86.72 | 85.74 | 86.38 | 638,429 | +0.46(+0.53%) |
Feb 11, 2013 | 85.74 | 86.12 | 84.99 | 85.92 | 753,310 | +0.24(+0.28%) |
Feb 08, 2013 | 86.08 | 86.40 | 84.61 | 85.68 | 710,863 | -0.10(-0.12%) |
Feb 07, 2013 | 85.05 | 85.88 | 84.93 | 85.78 | 1,056,644 | +0.37(+0.43%) |
Feb 06, 2013 | 85.04 | 85.58 | 84.70 | 85.41 | 797,994 | +0.81(+0.96%) |
Feb 04, 2013 | 84.41 | 85.49 | 84.20 | 84.60 | 808,550 | -0.41(-0.48%) |
Feb 01, 2013 | 84.35 | 85.15 | 84.27 | 85.00 | 837,678 | +1.11(+1.32%) |
Jan 31, 2013 | 83.56 | 84.51 | 82.79 | 83.89 | 1,288,130 | +0.23(+0.28%) |
Jan 30, 2013 | 85.06 | 85.10 | 83.23 | 83.66 | 1,540,554 | -1.77(-2.08%) |
Jan 29, 2013 | 84.83 | 85.71 | 84.70 | 85.43 | 836,297 | +0.31(+0.36%) |
Jan 28, 2013 | 84.97 | 85.14 | 83.91 | 85.13 | 746,709 | +0.41(+0.49%) |
Jan 25, 2013 | 84.87 | 85.11 | 83.86 | 84.71 | 786,235 | +0.21(+0.25%) |
Jan 24, 2013 | 83.20 | 84.99 | 82.70 | 84.51 | 1,149,297 | +1.23(+1.48%) |
Jan 23, 2013 | 82.86 | 85.10 | 82.11 | 83.27 | 2,043,944 | +0.68(+0.82%) |
Jan 22, 2013 | 80.06 | 82.94 | 80.06 | 82.60 | 2,487,757 | +3.64(+4.61%) |
Jan 18, 2013 | 79.10 | 79.23 | 77.99 | 78.96 | 1,081,503 | -0.22(-0.27%) |
Jan 17, 2013 | 78.68 | 79.29 | 78.28 | 79.17 | 868,772 | +1.17(+1.50%) |
Jan 16, 2013 | 77.93 | 78.16 | 77.22 | 78.00 | 751,388 | -0.30(-0.38%) |
Jan 15, 2013 | 76.42 | 78.56 | 76.28 | 78.30 | 1,123,156 | +1.09(+1.41%) |
Jan 14, 2013 | 77.27 | 77.90 | 76.86 | 77.21 | 811,080 | +0.14(+0.18%) |
Jan 11, 2013 | 76.86 | 77.48 | 76.56 | 77.07 | 701,392 | +0.13(+0.16%) |
Jan 10, 2013 | 78.10 | 78.22 | 76.52 | 76.95 | 1,110,914 | -0.71(-0.92%) |
Jan 09, 2013 | 77.78 | 78.21 | 77.44 | 77.66 | 966,421 | +0.40(+0.51%) |
Jan 08, 2013 | 77.60 | 77.84 | 76.15 | 77.26 | 1,150,474 | -0.60(-0.78%) |
Jan 07, 2013 | 78.17 | 78.56 | 77.00 | 77.87 | 2,112,148 | -2.16(-2.70%) |
Jan 04, 2013 | 79.24 | 80.40 | 78.69 | 80.03 | 1,471,423 | +1.07(+1.36%) |
Jan 03, 2013 | 77.13 | 79.63 | 77.13 | 78.96 | 1,735,758 | +1.34(+1.73%) |
Jan 02, 2013 | 78.02 | 78.24 | 76.85 | 77.61 | 915,765 | +2.40(+3.19%) |
Dec 31, 2012 | 73.59 | 75.51 | 73.49 | 75.22 | 706,063 | +1.28(+1.73%) |
Dec 28, 2012 | 73.82 | 74.54 | 73.68 | 73.94 | 545,831 | -0.31(-0.41%) |
Dec 27, 2012 | 74.49 | 74.64 | 73.43 | 74.24 | 753,220 | -0.14(-0.18%) |
Dec 26, 2012 | 74.96 | 75.23 | 74.32 | 74.38 | 492,276 | -0.59(-0.79%) |
Dec 24, 2012 | 75.15 | 75.29 | 74.31 | 74.97 | 377,266 | -0.55(-0.73%) |
Dec 21, 2012 | 74.47 | 75.83 | 73.80 | 75.52 | 1,789,221 | +0.05(+0.07%) |
Dec 20, 2012 | 73.98 | 75.51 | 73.42 | 75.47 | 1,354,163 | +1.75(+2.37%) |
Dec 19, 2012 | 73.91 | 74.48 | 72.60 | 73.72 | 1,467,665 | -0.35(-0.47%) |
Dec 18, 2012 | 73.87 | 74.64 | 72.39 | 74.07 | 1,949,122 | -0.25(-0.34%) |
Dec 17, 2012 | 73.41 | 74.35 | 72.49 | 74.32 | 1,669,008 | +0.54(+0.73%) |
Dec 14, 2012 | 73.69 | 74.66 | 73.35 | 73.78 | 1,071,562 | +0.07(+0.10%) |
Dec 13, 2012 | 73.36 | 73.93 | 73.07 | 73.71 | 934,663 | +0.41(+0.55%) |
Dec 12, 2012 | 73.23 | 73.78 | 72.89 | 73.31 | 1,042,379 | +0.49(+0.67%) |
Dec 11, 2012 | 72.56 | 73.34 | 72.05 | 72.82 | 785,779 | +0.44(+0.61%) |
Dec 10, 2012 | 71.77 | 72.38 | 71.77 | 72.38 | 852,419 | +0.50(+0.69%) |
Dec 07, 2012 | 70.99 | 72.07 | 70.73 | 71.88 | 957,198 | +1.06(+1.50%) |
Dec 06, 2012 | 70.21 | 71.04 | 69.26 | 70.82 | 1,254,580 | +1.33(+1.91%) |
Dec 05, 2012 | 69.20 | 69.95 | 68.47 | 69.49 | 550,664 | +0.53(+0.77%) |