Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 90.76 | 91.34 | 88.91 | 90.74 | 620,465 | +0.03(+0.03%) |
Oct 30, 2013 | 92.86 | 92.89 | 89.56 | 90.71 | 0 | -1.32(-1.43%) |
Oct 29, 2013 | 92.75 | 93.15 | 91.18 | 92.03 | 0 | -0.45(-0.49%) |
Oct 28, 2013 | 93.18 | 94.36 | 92.03 | 92.48 | 0 | -0.22(-0.24%) |
Oct 25, 2013 | 94.60 | 95.19 | 92.20 | 92.70 | 0 | -1.83(-1.94%) |
Oct 24, 2013 | 92.00 | 95.24 | 91.95 | 94.53 | 0 | +2.90(+3.16%) |
Oct 23, 2013 | 90.70 | 92.43 | 89.59 | 91.63 | 0 | +1.12(+1.24%) |
Oct 22, 2013 | 86.39 | 90.62 | 86.00 | 90.51 | 1,083,293 | +4.86(+5.67%) |
Oct 21, 2013 | 85.00 | 85.98 | 84.76 | 85.65 | 495,566 | +0.64(+0.75%) |
Oct 18, 2013 | 84.14 | 85.12 | 83.18 | 85.01 | 1,010,411 | +0.98(+1.17%) |
Oct 17, 2013 | 82.98 | 84.40 | 82.77 | 84.03 | 670,315 | +1.14(+1.38%) |
Oct 16, 2013 | 82.90 | 84.00 | 82.67 | 82.89 | 0 | +0.27(+0.33%) |
Oct 15, 2013 | 84.44 | 84.83 | 82.53 | 82.62 | 551,966 | -1.56(-1.85%) |
Oct 14, 2013 | 82.21 | 84.60 | 82.08 | 84.18 | 0 | +0.67(+0.80%) |
Oct 11, 2013 | 84.95 | 85.20 | 83.25 | 83.51 | 0 | -1.26(-1.49%) |
Oct 10, 2013 | 85.03 | 86.39 | 83.74 | 84.77 | 589,223 | +0.49(+0.58%) |
Oct 09, 2013 | 83.10 | 85.26 | 80.80 | 84.28 | 0 | +0.50(+0.60%) |
Oct 08, 2013 | 88.58 | 88.82 | 80.40 | 83.78 | 0 | -5.19(-5.83%) |
Oct 07, 2013 | 90.42 | 90.42 | 88.32 | 88.97 | 0 | -2.02(-2.22%) |
Oct 04, 2013 | 89.98 | 92.25 | 89.54 | 90.99 | 0 | +1.46(+1.63%) |
Oct 03, 2013 | 90.28 | 91.36 | 89.10 | 89.53 | 897,164 | -0.75(-0.83%) |
Oct 02, 2013 | 90.38 | 91.38 | 90.02 | 90.28 | 601,341 | -0.82(-0.90%) |
Oct 01, 2013 | 92.13 | 93.32 | 90.39 | 91.10 | 870,717 | +1.32(+1.47%) |
Sep 27, 2013 | 90.05 | 90.81 | 89.33 | 89.78 | 0 | -0.83(-0.92%) |
Sep 26, 2013 | 88.39 | 90.90 | 88.38 | 90.61 | 0 | +2.29(+2.59%) |
Sep 25, 2013 | 88.37 | 89.09 | 87.86 | 88.32 | 464,931 | +0.38(+0.43%) |
Sep 24, 2013 | 88.13 | 88.48 | 87.17 | 87.94 | 0 | +0.21(+0.24%) |
Sep 23, 2013 | 88.42 | 88.75 | 86.97 | 87.73 | 0 | -0.45(-0.51%) |
Sep 20, 2013 | 90.00 | 90.63 | 87.64 | 88.18 | 0 | -1.17(-1.31%) |
Sep 19, 2013 | 90.16 | 90.73 | 89.00 | 89.35 | 0 | -0.12(-0.13%) |
Sep 18, 2013 | 90.60 | 90.60 | 86.70 | 89.47 | 0 | -0.75(-0.83%) |
Sep 17, 2013 | 90.96 | 91.93 | 90.05 | 90.22 | 0 | +0.52(+0.58%) |
Sep 16, 2013 | 88.95 | 90.79 | 87.18 | 89.70 | 0 | +2.52(+2.89%) |
Sep 13, 2013 | 87.90 | 88.34 | 86.47 | 87.18 | 0 | -0.15(-0.17%) |
Sep 12, 2013 | 86.01 | 87.46 | 85.63 | 87.33 | 0 | +1.32(+1.53%) |
Sep 11, 2013 | 87.52 | 87.89 | 85.22 | 86.01 | 0 | -1.48(-1.69%) |
Sep 10, 2013 | 87.56 | 88.00 | 87.04 | 87.49 | 0 | +0.77(+0.89%) |
Sep 09, 2013 | 87.32 | 87.96 | 86.49 | 86.72 | 388,038 | -0.57(-0.65%) |
Sep 06, 2013 | 87.99 | 88.16 | 86.20 | 87.29 | 0 | -0.39(-0.44%) |
Sep 05, 2013 | 88.55 | 88.57 | 87.38 | 87.68 | 0 | -0.32(-0.36%) |
Sep 04, 2013 | 88.16 | 88.70 | 87.59 | 88.00 | 0 | +0.03(+0.03%) |
Sep 03, 2013 | 88.95 | 89.00 | 86.84 | 87.97 | 0 | +0.28(+0.32%) |
Aug 30, 2013 | 88.70 | 88.83 | 87.00 | 87.69 | 0 | -0.71(-0.80%) |
Aug 29, 2013 | 85.73 | 88.47 | 85.32 | 88.40 | 0 | +3.11(+3.65%) |
Aug 28, 2013 | 83.75 | 85.29 | 83.05 | 85.29 | 501,371 | +1.39(+1.66%) |
Aug 27, 2013 | 85.50 | 85.60 | 83.38 | 83.90 | 774,116 | -2.20(-2.56%) |
Aug 26, 2013 | 85.70 | 88.47 | 85.70 | 86.10 | 0 | +0.85(+1.00%) |
Aug 23, 2013 | 83.66 | 85.40 | 83.50 | 85.25 | 0 | +1.73(+2.07%) |
Aug 22, 2013 | 83.60 | 84.62 | 82.30 | 83.52 | 449,069 | -0.08(-0.10%) |
Aug 21, 2013 | 81.66 | 85.08 | 81.50 | 83.60 | 1,298,185 | +2.03(+2.49%) |
Aug 20, 2013 | 80.24 | 81.64 | 80.20 | 81.57 | 0 | +1.44(+1.80%) |
Aug 19, 2013 | 80.00 | 80.96 | 79.41 | 80.13 | 0 | +0.22(+0.28%) |
Aug 16, 2013 | 78.87 | 80.00 | 78.23 | 79.91 | 0 | +1.01(+1.28%) |
Aug 15, 2013 | 80.21 | 80.21 | 77.25 | 78.90 | 606,985 | -2.06(-2.54%) |
Aug 14, 2013 | 81.02 | 81.77 | 80.94 | 80.96 | 0 | -0.61(-0.75%) |
Aug 13, 2013 | 81.86 | 83.06 | 80.87 | 81.57 | 667,886 | -0.57(-0.69%) |
Aug 12, 2013 | 80.83 | 82.22 | 80.20 | 82.14 | 716,839 | +1.26(+1.56%) |
Aug 09, 2013 | 81.06 | 82.17 | 80.71 | 80.88 | 606,672 | -0.88(-1.08%) |
Aug 08, 2013 | 81.93 | 82.33 | 80.28 | 81.76 | 1,710,237 | +1.03(+1.28%) |
Aug 07, 2013 | 77.86 | 81.25 | 76.29 | 80.73 | 1,503,993 | +2.74(+3.51%) |
Aug 06, 2013 | 78.63 | 79.32 | 77.64 | 77.99 | 769,031 | -0.19(-0.24%) |
Aug 05, 2013 | 76.53 | 78.75 | 76.50 | 78.18 | 856,977 | +1.95(+2.56%) |
Aug 02, 2013 | 76.50 | 76.53 | 75.56 | 76.23 | 407,001 | -0.10(-0.13%) |
Aug 01, 2013 | 76.22 | 76.54 | 75.46 | 76.33 | 573,633 | +0.77(+1.02%) |
Jul 31, 2013 | 75.03 | 75.80 | 74.77 | 75.56 | 0 | +0.57(+0.76%) |
Jul 30, 2013 | 75.31 | 75.60 | 74.44 | 74.99 | 0 | +0.85(+1.15%) |
Jul 29, 2013 | 74.60 | 77.59 | 74.00 | 74.14 | 0 | -0.30(-0.40%) |
Jul 26, 2013 | 73.88 | 74.95 | 72.57 | 74.44 | 0 | +0.42(+0.57%) |
Jul 25, 2013 | 71.15 | 74.10 | 70.55 | 74.02 | 649,305 | +2.98(+4.19%) |
Jul 24, 2013 | 71.70 | 72.20 | 70.41 | 71.04 | 0 | -0.48(-0.67%) |
Jul 23, 2013 | 72.42 | 72.74 | 71.18 | 71.52 | 0 | -0.73(-1.01%) |
Jul 22, 2013 | 72.15 | 72.44 | 70.97 | 72.25 | 0 | +0.72(+1.01%) |
Jul 19, 2013 | 71.00 | 71.82 | 70.42 | 71.53 | 0 | +0.52(+0.73%) |
Jul 18, 2013 | 71.90 | 72.49 | 70.93 | 71.01 | 0 | -0.85(-1.18%) |
Jul 17, 2013 | 71.50 | 72.07 | 70.82 | 71.86 | 351,750 | +0.06(+0.08%) |
Jul 16, 2013 | 72.81 | 73.00 | 70.69 | 71.80 | 0 | -0.81(-1.12%) |
Jul 15, 2013 | 73.24 | 73.24 | 71.95 | 72.61 | 0 | -0.14(-0.19%) |
Jul 12, 2013 | 73.96 | 74.10 | 70.33 | 72.75 | 0 | -1.04(-1.41%) |
Jul 11, 2013 | 73.79 | 74.43 | 72.67 | 73.79 | 0 | +1.00(+1.37%) |
Jul 10, 2013 | 72.40 | 72.94 | 71.72 | 72.79 | 822,103 | +0.33(+0.46%) |
Jul 09, 2013 | 73.30 | 72.89 | 72.13 | 72.46 | 0 | -0.43(-0.59%) |
Jul 08, 2013 | 72.71 | 73.36 | 71.55 | 72.89 | 0 | +0.77(+1.07%) |
Jul 05, 2013 | 70.48 | 72.64 | 70.48 | 72.12 | 0 | +2.27(+3.25%) |
Jul 03, 2013 | 69.48 | 71.05 | 69.35 | 69.85 | 0 | +0.12(+0.17%) |
Jul 02, 2013 | 70.10 | 71.50 | 69.00 | 69.73 | 0 | -0.09(-0.13%) |
Jul 01, 2013 | 69.62 | 72.24 | 69.52 | 69.82 | 0 | +1.09(+1.59%) |
Jun 28, 2013 | 68.68 | 70.00 | 67.62 | 68.73 | 5,513,471 | +0.57(+0.84%) |
Jun 26, 2013 | 66.70 | 68.78 | 66.43 | 68.16 | 0 | +2.20(+3.34%) |
Jun 25, 2013 | 66.26 | 66.99 | 65.37 | 65.96 | 0 | +0.19(+0.29%) |
Jun 24, 2013 | 66.18 | 66.40 | 65.08 | 65.77 | 0 | -1.36(-2.03%) |
Jun 21, 2013 | 65.91 | 67.59 | 64.75 | 67.13 | 1,502,136 | +1.62(+2.47%) |
Jun 20, 2013 | 67.05 | 67.88 | 64.75 | 65.51 | 1,257,170 | -2.77(-4.06%) |
Jun 19, 2013 | 69.75 | 70.45 | 67.70 | 68.28 | 0 | -1.38(-1.98%) |
Jun 18, 2013 | 69.79 | 70.68 | 69.40 | 69.66 | 0 | +0.16(+0.23%) |
Jun 17, 2013 | 71.16 | 71.69 | 69.33 | 69.50 | 0 | -1.36(-1.92%) |
Jun 14, 2013 | 70.23 | 72.00 | 69.82 | 70.86 | 0 | +1.07(+1.53%) |
Jun 13, 2013 | 67.30 | 70.10 | 65.60 | 69.79 | 812,869 | +2.70(+4.02%) |
Jun 12, 2013 | 68.66 | 69.40 | 67.04 | 67.09 | 717,664 | -1.67(-2.43%) |
Jun 11, 2013 | 68.85 | 69.50 | 68.20 | 68.76 | 539,841 | -0.29(-0.42%) |
Jun 10, 2013 | 69.23 | 69.50 | 68.70 | 69.05 | 749,587 | +0.48(+0.70%) |
Jun 07, 2013 | 68.49 | 69.12 | 68.21 | 68.57 | 0 | +0.05(+0.07%) |
Jun 06, 2013 | 68.13 | 68.98 | 66.81 | 68.52 | 745,651 | +0.49(+0.72%) |
Jun 05, 2013 | 67.04 | 69.13 | 67.02 | 68.03 | 0 | +0.72(+1.07%) |
Jun 04, 2013 | 68.16 | 71.07 | 67.00 | 67.31 | 0 | -1.21(-1.77%) |
Jun 03, 2013 | 68.46 | 69.23 | 67.45 | 68.52 | 1,107,080 | +0.55(+0.81%) |
May 31, 2013 | 68.42 | 70.00 | 67.95 | 67.97 | 1,251,225 | -0.47(-0.69%) |
May 30, 2013 | 66.64 | 68.50 | 66.50 | 68.44 | 1,201,759 | +2.10(+3.17%) |
May 29, 2013 | 66.30 | 66.53 | 64.32 | 66.34 | 1,116,555 | -0.34(-0.51%) |
May 28, 2013 | 64.83 | 66.93 | 64.51 | 66.68 | 1,362,857 | +2.93(+4.60%) |
May 24, 2013 | 62.63 | 65.00 | 62.46 | 63.75 | 0 | +0.75(+1.19%) |
May 23, 2013 | 60.80 | 63.01 | 59.00 | 63.00 | 0 | +1.47(+2.39%) |
May 22, 2013 | 60.30 | 64.44 | 60.30 | 61.53 | 0 | +1.53(+2.55%) |
May 21, 2013 | 58.42 | 60.51 | 58.32 | 60.00 | 0 | +1.51(+2.58%) |
May 20, 2013 | 58.36 | 59.25 | 58.36 | 58.49 | 0 | +0.13(+0.22%) |
May 17, 2013 | 58.64 | 58.97 | 58.08 | 58.36 | 0 | +0.04(+0.07%) |
May 16, 2013 | 58.29 | 58.77 | 57.79 | 58.32 | 466,765 | +0.06(+0.10%) |
May 15, 2013 | 59.03 | 59.38 | 58.25 | 58.26 | 0 | -0.43(-0.73%) |
May 13, 2013 | 58.05 | 58.73 | 57.39 | 58.69 | 0 | +0.73(+1.26%) |
May 10, 2013 | 55.52 | 58.46 | 55.29 | 57.96 | 0 | +2.68(+4.85%) |
May 09, 2013 | 55.40 | 56.24 | 55.27 | 55.28 | 0 | +0.03(+0.05%) |
May 08, 2013 | 55.90 | 55.90 | 53.29 | 55.25 | 4,180,964 | -4.26(-7.16%) |
May 07, 2013 | 59.52 | 59.90 | 58.51 | 59.51 | 641,595 | +0.01(+0.02%) |
May 06, 2013 | 58.90 | 59.52 | 58.65 | 59.50 | 0 | +0.78(+1.33%) |
May 03, 2013 | 60.00 | 59.23 | 58.61 | 58.72 | 0 | -0.51(-0.86%) |
May 02, 2013 | 57.53 | 59.53 | 57.27 | 59.23 | 0 | +2.01(+3.51%) |
May 01, 2013 | 58.29 | 58.50 | 56.71 | 57.22 | 0 | -1.13(-1.94%) |
Apr 30, 2013 | 58.00 | 58.40 | 57.46 | 58.35 | 0 | +0.17(+0.29%) |
Apr 29, 2013 | 56.66 | 58.48 | 56.66 | 58.18 | 747,004 | +1.93(+3.43%) |
Apr 26, 2013 | 56.94 | 57.25 | 55.57 | 56.25 | 463,526 | -0.87(-1.52%) |
Apr 25, 2013 | 55.91 | 57.37 | 55.70 | 57.12 | 794,234 | +1.52(+2.73%) |
Apr 24, 2013 | 56.16 | 56.16 | 55.31 | 55.60 | 545,757 | -0.43(-0.77%) |
Apr 23, 2013 | 55.40 | 56.34 | 54.91 | 56.03 | 702,715 | +0.86(+1.56%) |
Apr 22, 2013 | 55.11 | 55.78 | 54.19 | 55.17 | 765,421 | +0.13(+0.24%) |
Apr 19, 2013 | 54.87 | 55.39 | 54.45 | 55.04 | 415,155 | +0.27(+0.49%) |
Apr 18, 2013 | 55.14 | 55.32 | 54.26 | 54.77 | 770,861 | +0.07(+0.13%) |
Apr 17, 2013 | 52.32 | 55.14 | 51.88 | 54.70 | 1,152,804 | +1.91(+3.62%) |
Apr 16, 2013 | 53.68 | 54.69 | 50.76 | 52.79 | 1,341,673 | -0.50(-0.94%) |
Apr 15, 2013 | 56.25 | 56.25 | 52.84 | 53.29 | 947,820 | -2.66(-4.75%) |
Apr 12, 2013 | 55.25 | 56.03 | 55.25 | 55.95 | 556,333 | +0.55(+0.99%) |
Apr 11, 2013 | 54.97 | 55.91 | 54.82 | 55.40 | 752,771 | +0.67(+1.22%) |
Apr 10, 2013 | 54.60 | 55.08 | 54.49 | 54.73 | 492,178 | +0.24(+0.44%) |
Apr 09, 2013 | 54.52 | 55.09 | 53.92 | 54.49 | 372,039 | -0.10(-0.18%) |
Apr 08, 2013 | 54.86 | 54.88 | 53.70 | 54.59 | 364,332 | -0.07(-0.13%) |
Apr 05, 2013 | 54.04 | 55.21 | 53.52 | 54.66 | 468,432 | -0.37(-0.67%) |
Apr 04, 2013 | 54.38 | 55.07 | 54.02 | 55.03 | 516,565 | +0.65(+1.20%) |
Apr 03, 2013 | 54.91 | 55.21 | 53.68 | 54.38 | 869,587 | -0.50(-0.91%) |
Apr 02, 2013 | 55.37 | 55.90 | 54.39 | 54.88 | 609,098 | -0.29(-0.53%) |
Apr 01, 2013 | 55.89 | 56.38 | 54.92 | 55.17 | 564,731 | -0.74(-1.32%) |
Mar 28, 2013 | 57.10 | 57.17 | 55.89 | 55.91 | 449,180 | -0.51(-0.90%) |
Mar 27, 2013 | 55.71 | 56.53 | 54.68 | 56.42 | 462,181 | +0.41(+0.73%) |
Mar 26, 2013 | 56.50 | 56.70 | 55.15 | 56.01 | 650,330 | -0.43(-0.76%) |
Mar 25, 2013 | 57.10 | 57.51 | 56.06 | 56.44 | 481,288 | -0.54(-0.95%) |
Mar 22, 2013 | 56.72 | 57.47 | 56.38 | 56.98 | 472,605 | +0.18(+0.32%) |
Mar 21, 2013 | 57.99 | 58.21 | 56.76 | 56.80 | 539,424 | -1.41(-2.42%) |
Mar 20, 2013 | 58.47 | 59.11 | 58.13 | 58.21 | 762,098 | +0.05(+0.09%) |
Mar 19, 2013 | 58.99 | 59.33 | 57.91 | 58.16 | 549,885 | -0.59(-1.00%) |
Mar 18, 2013 | 59.05 | 59.59 | 58.58 | 58.75 | 511,474 | -0.50(-0.84%) |
Mar 15, 2013 | 59.23 | 59.52 | 58.60 | 59.25 | 923,074 | +0.14(+0.23%) |
Mar 14, 2013 | 59.48 | 59.76 | 58.66 | 59.11 | 451,279 | -0.09(-0.15%) |
Mar 13, 2013 | 59.56 | 59.96 | 59.00 | 59.20 | 640,529 | -0.22(-0.37%) |
Mar 12, 2013 | 59.91 | 60.79 | 59.11 | 59.42 | 1,100,804 | +0.17(+0.29%) |
Mar 11, 2013 | 59.68 | 59.69 | 58.68 | 59.25 | 1,042,889 | +0.75(+1.28%) |
Mar 08, 2013 | 58.50 | 59.20 | 57.55 | 58.50 | 476,535 | +0.32(+0.55%) |
Mar 07, 2013 | 59.00 | 59.44 | 58.02 | 58.18 | 448,914 | -0.94(-1.59%) |
Mar 06, 2013 | 59.33 | 59.73 | 58.81 | 59.12 | 672,306 | -0.01(-0.02%) |
Mar 05, 2013 | 59.15 | 60.00 | 58.65 | 59.13 | 1,693,928 | -0.87(-1.45%) |
Mar 04, 2013 | 58.12 | 60.25 | 58.10 | 60.00 | 1,300,775 | +1.59(+2.72%) |
Mar 01, 2013 | 57.81 | 58.55 | 56.90 | 58.41 | 686,846 | +0.23(+0.40%) |
Feb 28, 2013 | 58.50 | 58.62 | 57.95 | 58.18 | 748,369 | +0.40(+0.69%) |
Feb 27, 2013 | 55.56 | 59.89 | 55.56 | 57.78 | 1,494,024 | +0.95(+1.67%) |
Feb 26, 2013 | 55.20 | 57.40 | 54.14 | 56.83 | 678,710 | +0.33(+0.58%) |
Feb 22, 2013 | 55.66 | 56.53 | 54.84 | 56.50 | 331,634 | +0.86(+1.55%) |
Feb 21, 2013 | 57.55 | 57.65 | 55.20 | 55.64 | 541,189 | -2.03(-3.52%) |
Feb 20, 2013 | 57.95 | 59.19 | 57.67 | 57.67 | 455,677 | -0.55(-0.94%) |
Feb 19, 2013 | 57.63 | 58.36 | 57.41 | 58.22 | 376,039 | +0.54(+0.94%) |
Feb 15, 2013 | 57.79 | 59.16 | 56.98 | 57.68 | 641,092 | +0.12(+0.21%) |
Feb 14, 2013 | 57.00 | 57.78 | 56.23 | 57.56 | 210,426 | +0.47(+0.82%) |
Feb 13, 2013 | 56.40 | 57.13 | 56.37 | 57.09 | 235,617 | +0.67(+1.19%) |
Feb 12, 2013 | 56.23 | 56.95 | 56.17 | 56.42 | 207,687 | -0.14(-0.25%) |
Feb 11, 2013 | 57.08 | 57.79 | 56.30 | 56.56 | 196,301 | -0.37(-0.65%) |
Feb 08, 2013 | 56.07 | 57.58 | 55.85 | 56.93 | 306,824 | +1.14(+2.04%) |
Feb 07, 2013 | 57.54 | 57.54 | 55.69 | 55.79 | 367,658 | -1.71(-2.97%) |
Feb 06, 2013 | 57.46 | 57.80 | 56.62 | 57.50 | 469,021 | +0.96(+1.70%) |
Feb 04, 2013 | 57.03 | 57.37 | 56.46 | 56.54 | 547,363 | -0.37(-0.65%) |
Feb 01, 2013 | 56.84 | 57.38 | 56.31 | 56.91 | 626,894 | +0.52(+0.92%) |
Jan 31, 2013 | 57.00 | 57.01 | 56.08 | 56.39 | 277,472 | -0.57(-1.00%) |
Jan 30, 2013 | 57.37 | 57.74 | 56.88 | 56.96 | 230,665 | -0.59(-1.03%) |
Jan 29, 2013 | 57.42 | 57.71 | 56.94 | 57.55 | 360,292 | +0.20(+0.35%) |
Jan 28, 2013 | 57.63 | 57.63 | 57.09 | 57.35 | 252,773 | +0.00(+0.00%) |
Jan 25, 2013 | 57.49 | 57.50 | 56.87 | 57.35 | 315,538 | -0.06(-0.10%) |
Jan 24, 2013 | 57.33 | 57.99 | 57.01 | 57.41 | 305,046 | +0.01(+0.02%) |
Jan 23, 2013 | 57.57 | 57.64 | 56.68 | 57.40 | 269,065 | -0.06(-0.10%) |
Jan 22, 2013 | 56.97 | 57.51 | 56.51 | 57.46 | 203,708 | +0.77(+1.36%) |
Jan 18, 2013 | 56.89 | 57.13 | 56.25 | 56.69 | 271,020 | +0.23(+0.41%) |
Jan 17, 2013 | 57.00 | 57.10 | 56.27 | 56.46 | 432,744 | -0.38(-0.67%) |
Jan 16, 2013 | 56.97 | 57.50 | 56.68 | 56.84 | 523,543 | -0.07(-0.12%) |
Jan 15, 2013 | 55.30 | 57.19 | 55.04 | 56.91 | 565,574 | +1.35(+2.43%) |
Jan 14, 2013 | 55.32 | 55.87 | 54.58 | 55.56 | 611,602 | +0.22(+0.40%) |
Jan 11, 2013 | 56.73 | 56.73 | 55.12 | 55.34 | 431,330 | -1.16(-2.05%) |
Jan 10, 2013 | 56.16 | 56.68 | 55.33 | 56.50 | 406,305 | +0.68(+1.22%) |
Jan 09, 2013 | 56.18 | 56.70 | 55.76 | 55.82 | 454,690 | -0.19(-0.34%) |
Jan 08, 2013 | 55.60 | 56.50 | 55.10 | 56.01 | 697,477 | +0.51(+0.92%) |
Jan 07, 2013 | 55.21 | 55.98 | 54.98 | 55.50 | 353,060 | -0.12(-0.22%) |
Jan 04, 2013 | 55.43 | 55.99 | 54.86 | 55.62 | 344,006 | +0.41(+0.74%) |
Jan 03, 2013 | 54.81 | 56.11 | 54.46 | 55.21 | 316,229 | +0.63(+1.15%) |
Jan 02, 2013 | 55.12 | 55.13 | 53.19 | 54.58 | 590,905 | +1.39(+2.61%) |
Dec 31, 2012 | 52.20 | 53.99 | 52.06 | 53.19 | 535,225 | +0.44(+0.83%) |
Dec 28, 2012 | 52.56 | 53.40 | 52.47 | 52.75 | 276,891 | -0.25(-0.47%) |
Dec 27, 2012 | 53.01 | 54.00 | 52.48 | 53.00 | 331,541 | +0.13(+0.25%) |
Dec 26, 2012 | 52.81 | 53.54 | 52.66 | 52.87 | 321,169 | +0.14(+0.27%) |
Dec 24, 2012 | 52.81 | 53.49 | 52.00 | 52.73 | 132,860 | -0.11(-0.21%) |
Dec 21, 2012 | 52.23 | 53.55 | 51.66 | 52.84 | 983,515 | -0.06(-0.11%) |
Dec 20, 2012 | 52.22 | 53.42 | 51.92 | 52.90 | 588,697 | +0.64(+1.22%) |
Dec 19, 2012 | 52.51 | 52.51 | 51.60 | 52.26 | 473,423 | -0.29(-0.55%) |
Dec 18, 2012 | 51.10 | 53.39 | 50.58 | 52.55 | 747,373 | +1.62(+3.18%) |
Dec 17, 2012 | 51.04 | 51.90 | 49.63 | 50.93 | 985,910 | -0.06(-0.12%) |
Dec 14, 2012 | 50.10 | 51.90 | 50.10 | 50.99 | 1,063,528 | +0.63(+1.25%) |
Dec 13, 2012 | 50.34 | 50.76 | 49.88 | 50.36 | 320,445 | -0.03(-0.06%) |
Dec 12, 2012 | 50.89 | 51.27 | 50.00 | 50.39 | 424,247 | -0.20(-0.40%) |
Dec 11, 2012 | 50.55 | 51.28 | 48.71 | 50.59 | 622,236 | +0.28(+0.56%) |
Dec 10, 2012 | 51.35 | 51.68 | 49.62 | 50.31 | 490,523 | -1.00(-1.95%) |
Dec 07, 2012 | 51.38 | 51.77 | 50.75 | 51.31 | 549,102 | +0.31(+0.61%) |
Dec 06, 2012 | 51.11 | 53.06 | 50.78 | 51.00 | 998,813 | -0.30(-0.58%) |
Dec 05, 2012 | 51.75 | 51.91 | 50.71 | 51.30 | 782,433 | -0.35(-0.68%) |
Dec 04, 2012 | 52.27 | 52.55 | 50.78 | 51.65 | 472,486 | -2.23(-4.14%) |
Nov 30, 2012 | 54.00 | 54.45 | 53.60 | 53.88 | 499,329 | +0.30(+0.56%) |
Nov 29, 2012 | 51.73 | 53.76 | 51.31 | 53.58 | 761,244 | +2.51(+4.91%) |
Nov 28, 2012 | 51.59 | 51.85 | 49.75 | 51.07 | 781,035 | -0.84(-1.62%) |
Nov 27, 2012 | 52.40 | 52.41 | 51.51 | 51.91 | 317,236 | +0.06(+0.12%) |
Nov 26, 2012 | 52.49 | 52.58 | 50.71 | 51.85 | 334,946 | -0.90(-1.71%) |
Nov 23, 2012 | 52.18 | 52.75 | 51.73 | 52.75 | 98,755 | +0.73(+1.40%) |
Nov 21, 2012 | 52.37 | 52.63 | 51.43 | 52.02 | 226,600 | -0.19(-0.36%) |
Nov 20, 2012 | 52.90 | 53.18 | 51.81 | 52.21 | 210,312 | -0.98(-1.84%) |
Nov 19, 2012 | 51.77 | 53.74 | 51.77 | 53.19 | 340,215 | +1.46(+2.82%) |
Nov 16, 2012 | 49.92 | 51.97 | 49.50 | 51.73 | 603,153 | +1.77(+3.54%) |
Nov 15, 2012 | 50.74 | 51.79 | 49.05 | 49.96 | 525,735 | -0.62(-1.23%) |
Nov 14, 2012 | 52.79 | 52.93 | 50.38 | 50.58 | 600,249 | -2.41(-4.55%) |
Nov 13, 2012 | 51.11 | 53.56 | 50.19 | 52.99 | 508,730 | +1.29(+2.50%) |
Nov 12, 2012 | 53.03 | 54.98 | 51.69 | 51.70 | 402,810 | -1.27(-2.40%) |
Nov 09, 2012 | 50.93 | 53.11 | 47.37 | 52.97 | 1,342,984 | -0.28(-0.53%) |
Nov 08, 2012 | 51.99 | 54.47 | 51.77 | 53.25 | 576,877 | +0.51(+0.97%) |
Nov 07, 2012 | 53.00 | 53.21 | 51.61 | 52.74 | 572,277 | -0.76(-1.42%) |
Nov 06, 2012 | 55.18 | 55.29 | 53.21 | 53.50 | 468,144 | -1.80(-3.25%) |
Nov 05, 2012 | 54.37 | 55.76 | 53.30 | 55.30 | 298,360 | +1.15(+2.12%) |
Nov 02, 2012 | 55.37 | 55.75 | 54.03 | 54.15 | 381,980 | -1.24(-2.24%) |