Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 90.07 | 91.10 | 89.60 | 90.07 | 500,131 | +0.46(+0.51%) |
Nov 27, 2013 | 88.96 | 89.98 | 88.72 | 89.61 | 614,021 | +0.68(+0.76%) |
Nov 26, 2013 | 89.26 | 89.44 | 88.68 | 88.93 | 525,762 | -0.19(-0.21%) |
Nov 25, 2013 | 89.03 | 89.46 | 88.53 | 89.12 | 473,244 | +0.27(+0.30%) |
Nov 22, 2013 | 88.80 | 89.15 | 88.48 | 88.85 | 1,107,084 | -0.06(-0.07%) |
Nov 21, 2013 | 90.42 | 90.42 | 88.87 | 88.91 | 438,850 | -0.82(-0.91%) |
Nov 20, 2013 | 89.27 | 90.08 | 88.84 | 89.73 | 709,693 | +0.62(+0.70%) |
Nov 19, 2013 | 89.91 | 90.27 | 88.81 | 89.11 | 623,301 | -0.98(-1.09%) |
Nov 18, 2013 | 90.84 | 90.94 | 89.93 | 90.09 | 715,516 | +0.10(+0.11%) |
Nov 15, 2013 | 90.75 | 91.05 | 89.87 | 89.99 | 866,314 | -0.58(-0.64%) |
Nov 14, 2013 | 90.62 | 90.92 | 90.06 | 90.57 | 690,601 | -0.18(-0.20%) |
Nov 13, 2013 | 89.99 | 90.89 | 89.52 | 90.75 | 832,197 | +0.01(+0.01%) |
Nov 12, 2013 | 90.86 | 91.27 | 90.30 | 90.74 | 1,048,736 | -0.22(-0.24%) |
Nov 11, 2013 | 90.01 | 91.23 | 89.81 | 90.96 | 975,272 | +0.89(+0.99%) |
Nov 08, 2013 | 87.86 | 90.24 | 87.31 | 90.07 | 1,279,521 | +2.00(+2.27%) |
Nov 07, 2013 | 87.57 | 89.30 | 86.80 | 88.07 | 1,087,120 | +0.84(+0.96%) |
Nov 06, 2013 | 84.84 | 88.11 | 84.75 | 87.23 | 1,121,909 | -0.04(-0.05%) |
Nov 05, 2013 | 88.42 | 88.42 | 86.44 | 87.27 | 1,045,775 | -1.34(-1.51%) |
Nov 04, 2013 | 86.45 | 89.06 | 86.29 | 88.61 | 1,902,858 | +3.06(+3.58%) |
Nov 01, 2013 | 85.49 | 85.96 | 84.76 | 85.55 | 2,862,564 | +0.23(+0.27%) |
Oct 31, 2013 | 85.81 | 86.45 | 84.96 | 85.32 | 1,914,377 | -0.56(-0.65%) |
Oct 30, 2013 | 86.15 | 86.54 | 85.50 | 85.88 | 838,141 | -0.02(-0.02%) |
Oct 29, 2013 | 86.90 | 87.50 | 85.45 | 85.90 | 1,114,614 | -0.56(-0.65%) |
Oct 28, 2013 | 86.00 | 86.88 | 84.95 | 86.46 | 1,007,832 | +0.45(+0.52%) |
Oct 25, 2013 | 86.03 | 86.31 | 85.70 | 86.01 | 541,093 | -0.17(-0.20%) |
Oct 24, 2013 | 86.82 | 86.92 | 85.40 | 86.18 | 963,550 | -0.97(-1.11%) |
Oct 23, 2013 | 86.80 | 87.41 | 86.29 | 87.15 | 655,121 | +0.26(+0.30%) |
Oct 22, 2013 | 87.46 | 87.95 | 86.54 | 86.89 | 532,323 | -0.25(-0.29%) |
Oct 21, 2013 | 86.83 | 87.35 | 86.52 | 87.14 | 498,309 | +0.28(+0.32%) |
Oct 18, 2013 | 85.85 | 87.26 | 85.83 | 86.86 | 816,898 | +1.10(+1.28%) |
Oct 17, 2013 | 84.36 | 85.98 | 84.10 | 85.76 | 733,595 | +1.50(+1.78%) |
Oct 16, 2013 | 83.91 | 84.62 | 83.70 | 84.26 | 716,862 | +0.76(+0.91%) |
Oct 15, 2013 | 83.44 | 84.38 | 83.32 | 83.50 | 965,158 | -0.28(-0.33%) |
Oct 14, 2013 | 83.10 | 83.99 | 82.72 | 83.78 | 374,020 | +0.60(+0.72%) |
Oct 11, 2013 | 82.53 | 83.55 | 81.60 | 83.18 | 2,676,793 | +0.78(+0.95%) |
Oct 10, 2013 | 84.36 | 84.66 | 82.40 | 82.40 | 2,991,430 | -1.05(-1.26%) |
Oct 09, 2013 | 84.57 | 84.75 | 82.64 | 83.45 | 2,757,450 | -1.07(-1.27%) |
Oct 08, 2013 | 87.54 | 87.54 | 84.40 | 84.52 | 2,324,189 | -3.21(-3.66%) |
Oct 07, 2013 | 86.37 | 88.65 | 86.37 | 87.73 | 660,495 | +0.41(+0.47%) |
Oct 04, 2013 | 86.12 | 87.68 | 85.89 | 87.32 | 578,252 | +1.11(+1.29%) |
Oct 03, 2013 | 85.73 | 86.81 | 85.73 | 86.21 | 849,152 | +0.74(+0.87%) |
Oct 02, 2013 | 83.90 | 86.37 | 83.64 | 85.47 | 1,255,299 | +1.20(+1.42%) |
Oct 01, 2013 | 83.88 | 84.49 | 83.68 | 84.27 | 976,526 | +0.24(+0.29%) |
Sep 30, 2013 | 84.46 | 84.61 | 83.60 | 84.03 | 921,522 | -0.89(-1.05%) |
Sep 27, 2013 | 84.62 | 85.21 | 84.54 | 84.92 | 808,066 | -0.04(-0.05%) |
Sep 26, 2013 | 86.08 | 86.16 | 84.51 | 84.96 | 903,672 | -1.36(-1.58%) |
Sep 25, 2013 | 86.62 | 87.03 | 86.25 | 86.32 | 770,438 | -0.02(-0.02%) |
Sep 24, 2013 | 86.58 | 86.86 | 86.10 | 86.34 | 1,099,584 | -0.68(-0.78%) |
Sep 23, 2013 | 89.86 | 90.00 | 86.59 | 87.02 | 1,796,382 | -2.97(-3.30%) |
Sep 20, 2013 | 91.30 | 91.60 | 89.72 | 89.99 | 640,639 | -1.00(-1.10%) |
Sep 19, 2013 | 91.93 | 92.64 | 90.61 | 90.99 | 518,513 | -0.98(-1.07%) |
Sep 18, 2013 | 90.58 | 92.50 | 90.02 | 91.97 | 605,319 | +1.28(+1.41%) |
Sep 17, 2013 | 91.50 | 92.02 | 90.35 | 90.69 | 549,221 | -1.20(-1.31%) |
Sep 16, 2013 | 90.94 | 92.38 | 89.45 | 91.89 | 1,116,748 | +2.44(+2.73%) |
Sep 13, 2013 | 88.30 | 90.45 | 88.05 | 89.45 | 948,174 | +1.05(+1.19%) |
Sep 12, 2013 | 88.38 | 88.74 | 87.46 | 88.40 | 658,544 | +0.13(+0.15%) |
Sep 11, 2013 | 89.23 | 89.41 | 87.57 | 88.27 | 593,686 | -1.42(-1.58%) |
Sep 10, 2013 | 87.72 | 89.96 | 87.16 | 89.69 | 1,084,386 | +2.35(+2.69%) |
Sep 09, 2013 | 86.31 | 87.45 | 85.49 | 87.34 | 1,012,233 | +2.16(+2.54%) |
Sep 06, 2013 | 85.00 | 85.86 | 85.00 | 85.18 | 635,898 | +0.47(+0.55%) |
Sep 05, 2013 | 85.18 | 85.18 | 83.99 | 84.71 | 600,368 | -0.17(-0.20%) |
Sep 04, 2013 | 85.00 | 85.13 | 84.40 | 84.88 | 405,783 | -0.16(-0.19%) |
Sep 03, 2013 | 86.00 | 86.76 | 84.98 | 85.04 | 363,081 | -0.74(-0.86%) |
Aug 30, 2013 | 86.54 | 86.58 | 85.59 | 85.78 | 486,402 | -0.31(-0.36%) |
Aug 29, 2013 | 86.90 | 87.00 | 86.04 | 86.09 | 586,491 | -0.77(-0.89%) |
Aug 28, 2013 | 87.91 | 88.00 | 86.61 | 86.86 | 532,101 | -1.18(-1.34%) |
Aug 27, 2013 | 88.84 | 89.60 | 87.67 | 88.04 | 620,548 | -1.43(-1.60%) |
Aug 26, 2013 | 89.38 | 89.99 | 88.73 | 89.47 | 1,420,206 | +2.76(+3.18%) |
Aug 23, 2013 | 86.79 | 86.94 | 86.40 | 86.71 | 537,925 | -0.20(-0.23%) |
Aug 22, 2013 | 85.63 | 87.41 | 85.05 | 86.91 | 802,775 | +1.63(+1.91%) |
Aug 21, 2013 | 85.47 | 86.17 | 85.19 | 85.28 | 1,396,065 | -1.13(-1.31%) |
Aug 20, 2013 | 86.25 | 86.74 | 85.35 | 86.41 | 1,122,492 | +0.52(+0.61%) |
Aug 19, 2013 | 86.10 | 86.88 | 85.65 | 85.89 | 884,602 | -0.16(-0.19%) |
Aug 16, 2013 | 86.42 | 86.78 | 84.99 | 86.05 | 907,529 | -0.93(-1.07%) |
Aug 15, 2013 | 85.57 | 87.36 | 85.10 | 86.98 | 730,813 | +0.17(+0.20%) |
Aug 14, 2013 | 86.87 | 87.82 | 86.44 | 86.81 | 682,712 | -0.13(-0.15%) |
Aug 13, 2013 | 86.86 | 87.27 | 86.40 | 86.94 | 572,593 | +0.03(+0.03%) |
Aug 12, 2013 | 85.21 | 87.16 | 85.20 | 86.91 | 1,562,219 | +1.49(+1.74%) |
Aug 09, 2013 | 87.26 | 87.67 | 85.00 | 85.42 | 1,288,901 | -1.84(-2.11%) |
Aug 08, 2013 | 83.75 | 87.37 | 83.43 | 87.26 | 1,817,445 | +4.21(+5.07%) |
Aug 07, 2013 | 81.60 | 83.53 | 80.75 | 83.05 | 1,515,975 | +1.40(+1.71%) |
Aug 06, 2013 | 82.15 | 82.50 | 80.35 | 81.65 | 1,710,631 | -1.14(-1.38%) |
Aug 05, 2013 | 82.78 | 83.37 | 82.31 | 82.79 | 736,607 | -0.42(-0.50%) |
Aug 02, 2013 | 83.50 | 83.72 | 77.19 | 83.21 | 738,294 | -0.27(-0.32%) |
Aug 01, 2013 | 85.36 | 85.76 | 82.12 | 83.48 | 2,917,527 | -1.52(-1.79%) |
Jul 31, 2013 | 85.01 | 85.24 | 83.79 | 85.00 | 3,330,542 | -1.50(-1.73%) |
Jul 30, 2013 | 84.99 | 88.47 | 83.78 | 86.50 | 5,187,984 | -4.93(-5.39%) |
Jul 29, 2013 | 88.16 | 92.21 | 87.95 | 91.43 | 1,605,871 | +3.05(+3.45%) |
Jul 26, 2013 | 87.82 | 88.60 | 87.25 | 88.38 | 702,730 | +0.12(+0.14%) |
Jul 25, 2013 | 87.97 | 88.68 | 87.09 | 88.26 | 796,115 | +0.29(+0.33%) |
Jul 24, 2013 | 88.98 | 89.02 | 87.31 | 87.97 | 1,098,018 | -0.83(-0.93%) |
Jul 23, 2013 | 89.36 | 89.73 | 88.28 | 88.80 | 692,105 | -0.28(-0.31%) |
Jul 22, 2013 | 89.26 | 89.59 | 88.68 | 89.08 | 862,122 | -0.51(-0.57%) |
Jul 19, 2013 | 89.60 | 90.02 | 88.36 | 89.59 | 928,729 | +0.26(+0.29%) |
Jul 18, 2013 | 89.29 | 90.74 | 89.27 | 89.33 | 999,648 | -0.14(-0.16%) |
Jul 17, 2013 | 89.85 | 90.17 | 89.03 | 89.47 | 670,970 | -0.32(-0.36%) |
Jul 16, 2013 | 91.80 | 91.90 | 89.52 | 89.79 | 611,911 | -2.00(-2.18%) |
Jul 15, 2013 | 91.82 | 92.39 | 91.60 | 91.79 | 426,934 | +0.11(+0.12%) |
Jul 12, 2013 | 93.30 | 93.30 | 91.03 | 91.68 | 494,208 | -1.66(-1.78%) |
Jul 11, 2013 | 92.08 | 93.59 | 91.94 | 93.34 | 757,284 | +2.60(+2.87%) |
Jul 10, 2013 | 91.94 | 92.09 | 90.22 | 90.74 | 635,881 | -0.94(-1.03%) |
Jul 09, 2013 | 90.45 | 91.94 | 89.82 | 91.68 | 1,009,401 | +1.72(+1.91%) |
Jul 08, 2013 | 88.52 | 90.27 | 88.50 | 89.96 | 877,433 | +2.18(+2.48%) |
Jul 05, 2013 | 87.69 | 88.23 | 87.07 | 87.78 | 333,159 | -0.13(-0.15%) |
Jul 03, 2013 | 87.30 | 87.91 | 87.01 | 87.91 | 327,731 | +0.01(+0.01%) |
Jul 02, 2013 | 86.66 | 87.95 | 86.56 | 87.90 | 826,494 | +0.80(+0.92%) |
Jul 01, 2013 | 87.43 | 87.53 | 86.85 | 87.10 | 572,514 | +0.14(+0.16%) |
Jun 28, 2013 | 85.94 | 87.88 | 85.94 | 86.96 | 963,233 | +0.44(+0.51%) |
Jun 27, 2013 | 87.79 | 87.91 | 86.00 | 86.52 | 1,636,229 | -0.51(-0.59%) |
Jun 26, 2013 | 85.71 | 87.34 | 84.96 | 87.03 | 747,068 | +1.51(+1.77%) |
Jun 25, 2013 | 84.82 | 86.06 | 84.64 | 85.52 | 895,872 | +1.10(+1.30%) |
Jun 24, 2013 | 84.97 | 85.04 | 83.33 | 84.42 | 787,523 | -1.59(-1.85%) |
Jun 21, 2013 | 86.40 | 86.70 | 84.36 | 86.01 | 741,824 | -0.35(-0.41%) |
Jun 20, 2013 | 87.71 | 88.68 | 85.77 | 86.36 | 731,854 | -2.88(-3.23%) |
Jun 19, 2013 | 89.46 | 90.35 | 88.72 | 89.24 | 531,450 | -0.29(-0.32%) |
Jun 18, 2013 | 89.10 | 90.22 | 88.64 | 89.53 | 469,923 | +0.20(+0.22%) |
Jun 17, 2013 | 89.30 | 89.75 | 89.07 | 89.33 | 474,094 | +0.53(+0.60%) |
Jun 14, 2013 | 89.48 | 89.98 | 88.38 | 88.80 | 534,202 | -1.09(-1.21%) |
Jun 13, 2013 | 89.02 | 89.97 | 88.46 | 89.89 | 532,526 | +0.77(+0.86%) |
Jun 12, 2013 | 89.94 | 90.12 | 88.82 | 89.12 | 612,421 | -0.29(-0.32%) |
Jun 11, 2013 | 89.69 | 90.36 | 89.25 | 89.41 | 500,436 | -1.01(-1.12%) |
Jun 10, 2013 | 91.24 | 91.40 | 89.81 | 90.42 | 638,639 | -0.84(-0.92%) |
Jun 07, 2013 | 91.23 | 91.97 | 90.44 | 91.26 | 416,579 | +0.71(+0.78%) |
Jun 06, 2013 | 90.53 | 90.84 | 89.84 | 90.55 | 519,976 | -0.21(-0.23%) |
Jun 05, 2013 | 91.80 | 91.80 | 90.56 | 90.76 | 663,582 | -1.31(-1.42%) |
Jun 04, 2013 | 91.66 | 92.48 | 91.12 | 92.07 | 618,311 | +0.43(+0.47%) |
Jun 03, 2013 | 92.68 | 92.99 | 90.86 | 91.64 | 640,267 | -0.74(-0.80%) |
May 31, 2013 | 94.34 | 94.34 | 92.29 | 92.38 | 1,175,142 | -2.39(-2.52%) |
May 30, 2013 | 91.80 | 95.22 | 91.26 | 94.77 | 1,667,147 | +3.23(+3.53%) |
May 29, 2013 | 89.86 | 91.75 | 89.64 | 91.54 | 1,057,339 | +1.12(+1.24%) |
May 28, 2013 | 89.85 | 90.75 | 89.01 | 90.42 | 706,655 | +1.61(+1.81%) |
May 24, 2013 | 89.15 | 89.27 | 88.44 | 88.81 | 570,154 | -0.93(-1.04%) |
May 23, 2013 | 89.49 | 89.85 | 88.92 | 89.74 | 667,399 | -0.30(-0.33%) |
May 22, 2013 | 90.69 | 91.33 | 89.73 | 90.04 | 731,002 | -0.64(-0.71%) |
May 21, 2013 | 91.39 | 91.48 | 90.10 | 90.68 | 725,114 | -0.53(-0.58%) |
May 20, 2013 | 91.18 | 91.65 | 90.77 | 91.21 | 576,271 | -0.13(-0.14%) |
May 17, 2013 | 89.97 | 91.50 | 89.10 | 91.34 | 1,125,875 | +1.30(+1.44%) |
May 16, 2013 | 90.79 | 91.63 | 89.91 | 90.04 | 1,067,903 | -0.82(-0.90%) |
May 15, 2013 | 91.80 | 91.92 | 90.50 | 90.86 | 1,044,043 | -0.34(-0.37%) |
May 13, 2013 | 92.70 | 92.70 | 90.98 | 91.20 | 1,123,195 | -1.27(-1.37%) |
May 10, 2013 | 94.84 | 95.08 | 91.40 | 92.47 | 1,399,765 | -2.39(-2.52%) |
May 09, 2013 | 93.74 | 95.28 | 92.69 | 94.86 | 2,163,028 | +0.62(+0.66%) |
May 08, 2013 | 91.32 | 94.62 | 91.07 | 94.24 | 1,819,660 | +3.19(+3.50%) |
May 07, 2013 | 90.45 | 91.64 | 89.20 | 91.05 | 1,517,594 | +0.67(+0.74%) |
May 06, 2013 | 90.30 | 90.55 | 89.50 | 90.38 | 932,324 | +0.37(+0.41%) |
May 03, 2013 | 89.89 | 90.51 | 89.55 | 90.01 | 1,012,596 | +0.46(+0.51%) |
May 02, 2013 | 90.26 | 90.50 | 87.92 | 89.55 | 1,353,070 | -0.54(-0.60%) |
May 01, 2013 | 91.90 | 91.91 | 89.70 | 90.09 | 1,526,060 | -1.58(-1.72%) |
Apr 30, 2013 | 92.70 | 92.89 | 90.20 | 91.67 | 1,340,766 | -1.24(-1.33%) |
Apr 29, 2013 | 91.52 | 93.05 | 90.69 | 92.91 | 1,556,532 | +1.78(+1.95%) |
Apr 26, 2013 | 92.50 | 92.34 | 90.89 | 91.13 | 503,894 | -1.21(-1.31%) |
Apr 25, 2013 | 93.08 | 93.16 | 92.03 | 92.34 | 1,138,340 | -0.03(-0.03%) |
Apr 24, 2013 | 90.51 | 92.89 | 90.51 | 92.37 | 710,916 | +1.68(+1.85%) |
Apr 23, 2013 | 91.50 | 91.91 | 90.10 | 90.69 | 1,067,858 | -0.58(-0.64%) |
Apr 22, 2013 | 91.98 | 92.18 | 90.36 | 91.27 | 785,147 | -0.74(-0.80%) |
Apr 19, 2013 | 92.14 | 92.43 | 91.23 | 92.01 | 557,297 | -0.06(-0.07%) |
Apr 18, 2013 | 91.87 | 92.74 | 91.14 | 92.07 | 971,591 | +1.11(+1.22%) |
Apr 17, 2013 | 91.98 | 92.30 | 90.41 | 90.96 | 1,247,567 | -1.73(-1.87%) |
Apr 16, 2013 | 91.64 | 93.20 | 91.33 | 92.69 | 1,050,896 | +1.42(+1.56%) |
Apr 15, 2013 | 92.53 | 92.77 | 91.07 | 91.27 | 1,764,625 | -1.99(-2.13%) |
Apr 12, 2013 | 94.50 | 94.59 | 92.21 | 93.26 | 1,603,468 | -1.62(-1.71%) |
Apr 11, 2013 | 94.20 | 95.70 | 93.97 | 94.88 | 1,329,405 | +0.78(+0.83%) |
Apr 10, 2013 | 94.53 | 95.32 | 93.80 | 94.10 | 3,060,463 | -0.94(-0.99%) |
Apr 09, 2013 | 97.63 | 98.54 | 93.09 | 95.04 | 3,864,076 | -2.61(-2.67%) |
Apr 08, 2013 | 96.10 | 98.50 | 96.10 | 97.65 | 1,141,200 | +1.55(+1.61%) |
Apr 05, 2013 | 95.59 | 96.62 | 95.23 | 96.10 | 680,974 | -0.72(-0.74%) |
Apr 04, 2013 | 94.88 | 97.20 | 94.71 | 96.82 | 916,387 | +1.85(+1.95%) |
Apr 03, 2013 | 95.45 | 96.04 | 93.29 | 94.97 | 999,747 | -0.16(-0.17%) |
Apr 02, 2013 | 96.26 | 96.63 | 94.80 | 95.13 | 1,576,690 | -1.16(-1.20%) |
Apr 01, 2013 | 97.19 | 97.50 | 96.18 | 96.29 | 957,355 | -1.21(-1.24%) |
Mar 28, 2013 | 97.88 | 98.85 | 97.19 | 97.50 | 1,993,350 | -0.59(-0.60%) |
Mar 27, 2013 | 97.54 | 99.39 | 94.87 | 98.09 | 3,145,525 | -0.74(-0.75%) |
Mar 26, 2013 | 99.20 | 99.66 | 97.11 | 98.83 | 1,139,082 | -0.45(-0.45%) |
Mar 25, 2013 | 101.06 | 101.10 | 98.59 | 99.28 | 1,529,590 | -1.29(-1.28%) |
Mar 22, 2013 | 100.57 | 100.79 | 99.99 | 100.57 | 841,587 | +0.14(+0.14%) |
Mar 21, 2013 | 100.57 | 101.18 | 99.94 | 100.43 | 730,461 | +0.11(+0.11%) |
Mar 20, 2013 | 101.78 | 102.00 | 100.00 | 100.32 | 874,454 | -0.58(-0.57%) |
Mar 19, 2013 | 100.73 | 101.17 | 99.80 | 100.90 | 811,867 | +0.05(+0.05%) |
Mar 18, 2013 | 101.82 | 102.03 | 100.37 | 100.85 | 750,211 | -1.90(-1.85%) |
Mar 15, 2013 | 103.13 | 103.29 | 102.18 | 102.75 | 1,969,523 | -0.29(-0.28%) |
Mar 14, 2013 | 104.12 | 104.12 | 102.08 | 103.04 | 783,879 | -0.71(-0.68%) |
Mar 13, 2013 | 104.89 | 105.58 | 103.35 | 103.75 | 719,050 | -1.04(-0.99%) |
Mar 12, 2013 | 106.42 | 106.51 | 103.43 | 104.79 | 988,253 | -2.42(-2.26%) |
Mar 11, 2013 | 105.78 | 107.37 | 105.13 | 107.21 | 624,965 | +1.33(+1.26%) |
Mar 08, 2013 | 104.52 | 105.90 | 103.84 | 105.88 | 646,986 | +2.11(+2.03%) |
Mar 07, 2013 | 104.31 | 104.44 | 102.63 | 103.77 | 455,929 | -0.29(-0.28%) |
Mar 06, 2013 | 104.23 | 104.52 | 103.20 | 104.06 | 375,244 | +0.54(+0.52%) |
Mar 05, 2013 | 103.60 | 104.08 | 103.20 | 103.52 | 474,992 | +0.84(+0.82%) |
Mar 04, 2013 | 104.23 | 104.23 | 101.52 | 102.68 | 1,115,470 | -1.71(-1.64%) |
Mar 01, 2013 | 104.16 | 104.70 | 102.29 | 104.39 | 1,003,750 | +0.94(+0.91%) |
Feb 28, 2013 | 102.51 | 103.91 | 102.39 | 103.45 | 680,649 | -0.09(-0.09%) |
Feb 27, 2013 | 99.85 | 104.04 | 99.34 | 103.54 | 1,371,259 | +3.65(+3.65%) |
Feb 26, 2013 | 100.98 | 101.45 | 98.99 | 99.89 | 1,202,052 | -0.84(-0.83%) |
Feb 25, 2013 | 101.18 | 103.26 | 100.60 | 100.73 | 1,472,132 | -0.40(-0.40%) |
Feb 22, 2013 | 106.39 | 106.50 | 99.27 | 101.13 | 3,014,853 | -5.71(-5.34%) |
Feb 21, 2013 | 108.45 | 108.64 | 105.22 | 106.84 | 966,396 | -2.02(-1.86%) |
Feb 20, 2013 | 108.53 | 109.30 | 106.90 | 108.86 | 2,049,003 | -0.06(-0.06%) |
Feb 19, 2013 | 106.56 | 108.94 | 105.81 | 108.92 | 1,569,787 | +2.01(+1.88%) |
Feb 15, 2013 | 109.77 | 110.22 | 106.55 | 106.91 | 1,347,122 | -4.23(-3.81%) |
Feb 14, 2013 | 111.72 | 111.72 | 110.33 | 111.14 | 712,654 | -1.02(-0.91%) |
Feb 13, 2013 | 112.67 | 113.26 | 111.38 | 112.16 | 791,024 | -0.22(-0.20%) |
Feb 12, 2013 | 114.20 | 114.20 | 112.18 | 112.38 | 973,220 | -2.22(-1.94%) |
Feb 11, 2013 | 114.00 | 114.92 | 113.76 | 114.60 | 500,164 | +0.21(+0.18%) |
Feb 08, 2013 | 113.90 | 114.83 | 113.52 | 114.39 | 336,594 | +0.33(+0.29%) |
Feb 07, 2013 | 114.16 | 114.26 | 113.25 | 114.06 | 532,176 | -0.10(-0.09%) |
Feb 06, 2013 | 113.08 | 114.34 | 113.08 | 114.16 | 331,098 | +1.20(+1.06%) |
Feb 04, 2013 | 112.21 | 113.61 | 111.68 | 112.96 | 439,692 | -0.43(-0.38%) |
Feb 01, 2013 | 114.20 | 114.20 | 113.18 | 113.39 | 518,962 | -0.10(-0.09%) |
Jan 31, 2013 | 112.99 | 114.40 | 109.84 | 113.49 | 928,506 | -0.24(-0.21%) |
Jan 30, 2013 | 113.02 | 114.23 | 112.64 | 113.73 | 596,053 | +0.58(+0.51%) |
Jan 29, 2013 | 112.83 | 113.47 | 112.42 | 113.15 | 777,286 | -0.30(-0.26%) |
Jan 28, 2013 | 114.61 | 115.31 | 113.17 | 113.45 | 741,758 | -1.18(-1.03%) |
Jan 25, 2013 | 114.06 | 114.72 | 113.21 | 114.63 | 808,652 | +0.86(+0.76%) |
Jan 24, 2013 | 112.98 | 115.08 | 112.34 | 113.77 | 1,244,452 | +2.89(+2.61%) |
Jan 23, 2013 | 110.22 | 112.31 | 109.87 | 110.88 | 1,076,133 | +0.49(+0.44%) |
Jan 22, 2013 | 107.70 | 110.39 | 107.27 | 110.39 | 762,079 | +2.69(+2.50%) |
Jan 18, 2013 | 107.88 | 108.63 | 107.06 | 107.70 | 567,204 | -0.23(-0.21%) |
Jan 17, 2013 | 106.98 | 108.60 | 106.93 | 107.93 | 889,888 | +1.33(+1.25%) |
Jan 16, 2013 | 106.17 | 106.82 | 105.67 | 106.60 | 344,071 | -0.01(-0.01%) |
Jan 15, 2013 | 105.95 | 107.38 | 105.82 | 106.61 | 516,132 | -0.28(-0.26%) |
Jan 14, 2013 | 106.92 | 107.25 | 106.16 | 106.89 | 685,979 | +0.07(+0.07%) |
Jan 11, 2013 | 105.32 | 107.09 | 104.50 | 106.82 | 875,594 | +1.57(+1.49%) |
Jan 10, 2013 | 104.32 | 105.34 | 103.50 | 105.25 | 500,828 | +1.23(+1.18%) |
Jan 09, 2013 | 102.37 | 104.29 | 102.27 | 104.02 | 614,384 | +1.80(+1.76%) |
Jan 08, 2013 | 102.82 | 103.18 | 101.39 | 102.22 | 341,141 | -0.52(-0.51%) |
Jan 07, 2013 | 103.48 | 103.49 | 102.11 | 102.74 | 428,959 | -1.13(-1.09%) |
Jan 04, 2013 | 102.17 | 104.08 | 102.17 | 103.87 | 483,288 | +1.64(+1.60%) |
Jan 03, 2013 | 103.01 | 103.84 | 101.65 | 102.23 | 562,181 | -0.81(-0.79%) |
Jan 02, 2013 | 102.64 | 103.04 | 99.81 | 103.04 | 763,844 | +3.23(+3.24%) |
Dec 31, 2012 | 97.69 | 100.70 | 97.01 | 99.81 | 751,071 | +1.83(+1.87%) |
Dec 28, 2012 | 97.78 | 98.46 | 97.33 | 97.98 | 392,717 | -0.43(-0.44%) |
Dec 27, 2012 | 97.84 | 98.57 | 97.23 | 98.41 | 447,184 | +0.34(+0.35%) |
Dec 26, 2012 | 98.29 | 98.91 | 97.81 | 98.07 | 218,392 | -0.38(-0.39%) |
Dec 24, 2012 | 98.31 | 99.00 | 97.92 | 98.45 | 152,148 | +0.20(+0.20%) |
Dec 21, 2012 | 98.71 | 98.89 | 97.90 | 98.25 | 806,773 | -1.17(-1.18%) |
Dec 20, 2012 | 99.41 | 99.74 | 98.49 | 99.42 | 598,229 | -0.08(-0.08%) |
Dec 19, 2012 | 98.28 | 99.77 | 98.27 | 99.50 | 563,617 | +1.11(+1.13%) |
Dec 18, 2012 | 98.47 | 98.47 | 97.52 | 98.39 | 727,151 | +0.18(+0.18%) |
Dec 17, 2012 | 97.57 | 98.56 | 97.11 | 98.21 | 610,663 | +0.63(+0.65%) |
Dec 14, 2012 | 97.66 | 98.50 | 97.33 | 97.58 | 546,296 | -0.17(-0.17%) |
Dec 13, 2012 | 99.92 | 100.04 | 97.28 | 97.75 | 741,723 | -1.90(-1.91%) |
Dec 12, 2012 | 100.30 | 100.64 | 99.02 | 99.65 | 573,941 | -0.73(-0.73%) |
Dec 11, 2012 | 99.71 | 101.06 | 99.47 | 100.38 | 514,383 | +0.91(+0.91%) |
Dec 10, 2012 | 99.97 | 100.37 | 98.80 | 99.47 | 462,115 | -0.40(-0.40%) |
Dec 07, 2012 | 101.09 | 101.54 | 99.70 | 99.87 | 367,238 | -0.84(-0.83%) |
Dec 06, 2012 | 100.07 | 101.07 | 99.86 | 100.71 | 390,139 | +0.23(+0.23%) |
Dec 05, 2012 | 100.81 | 101.60 | 100.08 | 100.48 | 615,572 | +0.36(+0.36%) |