Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 118.25 | 118.68 | 117.36 | 117.48 | 0 | -0.90(-0.76%) |
Nov 27, 2013 | 118.94 | 119.38 | 118.03 | 118.38 | 0 | -0.44(-0.37%) |
Nov 26, 2013 | 118.41 | 119.17 | 118.18 | 118.82 | 0 | +0.38(+0.32%) |
Nov 25, 2013 | 120.49 | 120.99 | 118.10 | 118.44 | 0 | -1.38(-1.15%) |
Nov 22, 2013 | 118.98 | 119.89 | 118.19 | 119.82 | 0 | +1.16(+0.98%) |
Nov 21, 2013 | 118.19 | 118.87 | 117.51 | 118.66 | 201,002 | +0.38(+0.32%) |
Nov 20, 2013 | 118.19 | 118.84 | 117.56 | 118.28 | 0 | -0.05(-0.04%) |
Nov 19, 2013 | 118.41 | 118.66 | 117.61 | 118.33 | 0 | -0.61(-0.51%) |
Nov 18, 2013 | 118.94 | 119.43 | 118.38 | 118.94 | 0 | -0.18(-0.15%) |
Nov 15, 2013 | 118.10 | 119.15 | 117.47 | 119.12 | 0 | +1.25(+1.06%) |
Nov 14, 2013 | 117.34 | 118.19 | 117.06 | 117.87 | 215,202 | +0.48(+0.41%) |
Nov 13, 2013 | 115.94 | 117.40 | 115.44 | 117.39 | 0 | +1.00(+0.86%) |
Nov 12, 2013 | 115.27 | 116.50 | 115.10 | 116.39 | 0 | +0.88(+0.76%) |
Nov 11, 2013 | 116.07 | 116.44 | 115.44 | 115.51 | 0 | -1.06(-0.91%) |
Nov 08, 2013 | 115.29 | 117.39 | 115.29 | 116.57 | 0 | +1.23(+1.07%) |
Nov 07, 2013 | 116.39 | 116.74 | 115.20 | 115.34 | 290,855 | -0.46(-0.40%) |
Nov 06, 2013 | 116.33 | 116.49 | 115.48 | 115.80 | 0 | -0.38(-0.33%) |
Nov 05, 2013 | 115.87 | 116.70 | 115.50 | 116.18 | 0 | -0.06(-0.05%) |
Nov 04, 2013 | 116.44 | 116.92 | 115.75 | 116.24 | 251,487 | -0.44(-0.38%) |
Nov 01, 2013 | 116.60 | 117.25 | 116.05 | 116.68 | 0 | +0.48(+0.41%) |
Oct 31, 2013 | 115.68 | 116.77 | 115.48 | 116.20 | 0 | +0.74(+0.64%) |
Oct 30, 2013 | 116.08 | 116.65 | 115.37 | 115.46 | 196,831 | -0.72(-0.62%) |
Oct 29, 2013 | 115.78 | 116.82 | 115.61 | 116.18 | 0 | +0.27(+0.23%) |
Oct 28, 2013 | 117.31 | 117.33 | 115.78 | 115.91 | 0 | -0.94(-0.81%) |
Oct 25, 2013 | 117.03 | 117.03 | 115.47 | 116.85 | 0 | +2.31(+2.02%) |
Oct 24, 2013 | 113.44 | 119.54 | 112.89 | 114.54 | 1,108,268 | -6.33(-5.24%) |
Oct 23, 2013 | 120.17 | 121.14 | 119.72 | 120.87 | 202,180 | -0.10(-0.08%) |
Oct 22, 2013 | 119.79 | 121.61 | 119.67 | 120.97 | 253,412 | +1.78(+1.49%) |
Oct 21, 2013 | 118.66 | 119.62 | 118.33 | 119.19 | 0 | +0.50(+0.42%) |
Oct 18, 2013 | 119.77 | 119.91 | 118.65 | 118.69 | 318,044 | -0.90(-0.75%) |
Oct 17, 2013 | 118.19 | 119.69 | 117.99 | 119.59 | 237,193 | +0.70(+0.59%) |
Oct 16, 2013 | 117.82 | 118.91 | 117.13 | 118.89 | 237,506 | +2.14(+1.83%) |
Oct 15, 2013 | 116.63 | 117.59 | 116.33 | 116.75 | 212,678 | -0.35(-0.30%) |
Oct 14, 2013 | 116.38 | 117.27 | 115.88 | 117.10 | 0 | +0.22(+0.19%) |
Oct 11, 2013 | 114.96 | 117.04 | 114.93 | 116.88 | 0 | +0.91(+0.78%) |
Oct 10, 2013 | 114.31 | 116.03 | 113.87 | 115.97 | 157,584 | +2.23(+1.96%) |
Oct 09, 2013 | 115.01 | 115.01 | 113.35 | 113.74 | 0 | -0.58(-0.51%) |
Oct 08, 2013 | 115.02 | 115.64 | 114.22 | 114.32 | 0 | -1.06(-0.92%) |
Oct 07, 2013 | 114.72 | 115.68 | 114.28 | 115.38 | 0 | -0.45(-0.39%) |
Oct 04, 2013 | 114.26 | 116.19 | 113.95 | 115.83 | 0 | +1.61(+1.41%) |
Oct 03, 2013 | 115.15 | 115.15 | 113.39 | 114.22 | 0 | -1.41(-1.22%) |
Oct 02, 2013 | 115.98 | 116.11 | 114.39 | 115.63 | 0 | -1.36(-1.16%) |
Oct 01, 2013 | 115.71 | 117.36 | 115.15 | 116.99 | 331,602 | +1.59(+1.38%) |
Sep 30, 2013 | 115.13 | 115.93 | 114.26 | 115.40 | 282,909 | -0.27(-0.23%) |
Sep 27, 2013 | 114.90 | 116.16 | 114.79 | 115.67 | 0 | +0.02(+0.02%) |
Sep 26, 2013 | 114.96 | 115.67 | 114.62 | 115.65 | 171,707 | +1.05(+0.92%) |
Sep 25, 2013 | 113.91 | 114.96 | 113.88 | 114.60 | 0 | +0.61(+0.54%) |
Sep 24, 2013 | 115.35 | 115.98 | 113.96 | 113.99 | 0 | -1.58(-1.37%) |
Sep 23, 2013 | 115.92 | 116.63 | 115.12 | 115.57 | 284,299 | -0.83(-0.71%) |
Sep 20, 2013 | 116.50 | 117.18 | 115.56 | 116.40 | 0 | -0.71(-0.61%) |
Sep 19, 2013 | 117.50 | 117.58 | 116.51 | 117.11 | 0 | +0.06(+0.05%) |
Sep 18, 2013 | 115.34 | 117.52 | 114.92 | 117.05 | 0 | +1.30(+1.12%) |
Sep 17, 2013 | 116.14 | 116.40 | 115.35 | 115.75 | 0 | -0.10(-0.09%) |
Sep 16, 2013 | 115.40 | 116.09 | 115.13 | 115.85 | 0 | +1.26(+1.10%) |
Sep 13, 2013 | 115.33 | 115.49 | 114.33 | 114.59 | 0 | -0.12(-0.10%) |
Sep 12, 2013 | 114.85 | 115.73 | 114.57 | 114.71 | 187,061 | -0.50(-0.43%) |
Sep 11, 2013 | 114.95 | 115.49 | 114.07 | 115.21 | 0 | +0.43(+0.37%) |
Sep 10, 2013 | 115.02 | 115.35 | 114.33 | 114.78 | 197,902 | +0.80(+0.70%) |
Sep 09, 2013 | 112.88 | 114.14 | 112.71 | 113.98 | 0 | +1.50(+1.33%) |
Sep 06, 2013 | 113.12 | 113.39 | 111.50 | 112.48 | 0 | +0.10(+0.09%) |
Sep 05, 2013 | 112.50 | 112.98 | 111.73 | 112.38 | 0 | -0.59(-0.52%) |
Sep 04, 2013 | 111.78 | 113.29 | 111.50 | 112.97 | 236,732 | +1.41(+1.26%) |
Sep 03, 2013 | 113.26 | 113.85 | 111.21 | 111.56 | 0 | -1.00(-0.89%) |
Aug 30, 2013 | 112.97 | 113.34 | 112.04 | 112.56 | 0 | -0.19(-0.17%) |
Aug 29, 2013 | 112.97 | 113.66 | 112.51 | 112.75 | 0 | -0.19(-0.17%) |
Aug 28, 2013 | 111.46 | 113.48 | 111.32 | 112.94 | 278,189 | -0.55(-0.48%) |
Aug 27, 2013 | 114.65 | 115.32 | 113.48 | 113.49 | 266,755 | -1.98(-1.71%) |
Aug 26, 2013 | 115.71 | 116.44 | 115.37 | 115.47 | 0 | -0.45(-0.39%) |
Aug 23, 2013 | 115.00 | 116.10 | 114.55 | 115.92 | 0 | +0.70(+0.61%) |
Aug 22, 2013 | 114.13 | 115.67 | 114.13 | 115.22 | 170,648 | +0.98(+0.86%) |
Aug 21, 2013 | 114.81 | 115.17 | 114.09 | 114.24 | 0 | -1.26(-1.09%) |
Aug 20, 2013 | 114.93 | 115.69 | 114.25 | 115.50 | 0 | +0.72(+0.63%) |
Aug 19, 2013 | 114.27 | 115.21 | 114.00 | 114.78 | 0 | +0.24(+0.21%) |
Aug 16, 2013 | 114.55 | 114.96 | 114.25 | 114.54 | 0 | +0.03(+0.03%) |
Aug 15, 2013 | 116.11 | 116.67 | 114.22 | 114.51 | 399,527 | -2.31(-1.98%) |
Aug 14, 2013 | 116.91 | 116.91 | 116.21 | 116.82 | 0 | -0.29(-0.25%) |
Aug 13, 2013 | 117.57 | 117.57 | 116.27 | 117.11 | 202,369 | -0.20(-0.17%) |
Aug 12, 2013 | 116.83 | 117.90 | 116.55 | 117.31 | 157,067 | +0.31(+0.26%) |
Aug 09, 2013 | 117.34 | 117.73 | 116.29 | 117.00 | 192,809 | -0.69(-0.59%) |
Aug 08, 2013 | 117.30 | 117.98 | 116.44 | 117.69 | 187,258 | +1.22(+1.05%) |
Aug 07, 2013 | 116.91 | 116.91 | 115.93 | 116.47 | 167,827 | -0.49(-0.42%) |
Aug 06, 2013 | 116.96 | 117.66 | 116.47 | 116.96 | 229,219 | -0.42(-0.36%) |
Aug 05, 2013 | 116.99 | 117.72 | 116.29 | 117.38 | 220,648 | +0.19(+0.16%) |
Aug 02, 2013 | 116.34 | 117.24 | 116.23 | 117.19 | 298,285 | +0.48(+0.41%) |
Aug 01, 2013 | 116.63 | 116.95 | 115.95 | 116.71 | 519,684 | +0.77(+0.66%) |
Jul 31, 2013 | 116.25 | 116.52 | 115.80 | 115.94 | 0 | -0.16(-0.14%) |
Jul 30, 2013 | 116.25 | 116.25 | 115.50 | 116.10 | 0 | +0.61(+0.53%) |
Jul 29, 2013 | 116.65 | 116.65 | 115.43 | 115.49 | 0 | -1.28(-1.10%) |
Jul 26, 2013 | 116.81 | 116.81 | 115.98 | 116.77 | 0 | -0.14(-0.12%) |
Jul 25, 2013 | 117.25 | 118.11 | 116.00 | 116.91 | 0 | -0.46(-0.39%) |
Jul 24, 2013 | 118.56 | 118.92 | 116.82 | 117.37 | 0 | -1.35(-1.14%) |
Jul 23, 2013 | 118.93 | 119.27 | 117.52 | 118.72 | 0 | +0.01(+0.01%) |
Jul 22, 2013 | 118.85 | 118.96 | 118.16 | 118.71 | 0 | +0.78(+0.66%) |
Jul 19, 2013 | 117.74 | 118.12 | 116.92 | 117.93 | 0 | +0.52(+0.44%) |
Jul 18, 2013 | 116.04 | 117.91 | 116.02 | 117.41 | 0 | +1.50(+1.29%) |
Jul 17, 2013 | 116.64 | 116.98 | 115.72 | 115.91 | 168,899 | +0.00(+0.00%) |
Jul 16, 2013 | 117.01 | 117.02 | 115.04 | 115.91 | 0 | -0.53(-0.46%) |
Jul 15, 2013 | 117.27 | 117.86 | 116.05 | 116.44 | 0 | -0.87(-0.74%) |
Jul 12, 2013 | 116.71 | 117.32 | 115.96 | 117.31 | 0 | +0.72(+0.62%) |
Jul 11, 2013 | 115.91 | 116.72 | 115.01 | 116.59 | 0 | +1.28(+1.11%) |
Jul 10, 2013 | 114.05 | 115.39 | 113.83 | 115.31 | 0 | +1.21(+1.06%) |
Jul 09, 2013 | 114.18 | 115.51 | 113.99 | 114.10 | 0 | +0.12(+0.11%) |
Jul 08, 2013 | 113.13 | 114.06 | 112.82 | 113.98 | 0 | +1.55(+1.38%) |
Jul 05, 2013 | 112.27 | 112.50 | 110.35 | 112.43 | 0 | +1.36(+1.22%) |
Jul 03, 2013 | 110.31 | 111.77 | 109.94 | 111.07 | 0 | +0.20(+0.18%) |
Jul 02, 2013 | 110.93 | 112.06 | 110.61 | 110.87 | 0 | -0.58(-0.52%) |
Jul 01, 2013 | 110.72 | 112.17 | 110.22 | 111.45 | 0 | +1.02(+0.92%) |
Jun 28, 2013 | 110.00 | 111.54 | 109.55 | 110.43 | 504,595 | -0.56(-0.50%) |
Jun 27, 2013 | 110.33 | 111.58 | 110.33 | 110.99 | 0 | +1.10(+1.00%) |
Jun 26, 2013 | 109.22 | 110.05 | 108.69 | 109.89 | 0 | +1.33(+1.23%) |
Jun 25, 2013 | 108.56 | 109.12 | 107.83 | 108.56 | 0 | +1.08(+1.00%) |
Jun 24, 2013 | 106.75 | 108.01 | 106.50 | 107.48 | 0 | -0.03(-0.03%) |
Jun 21, 2013 | 107.29 | 108.17 | 106.66 | 107.51 | 714,406 | +0.83(+0.78%) |
Jun 20, 2013 | 107.51 | 108.13 | 106.36 | 106.68 | 0 | -1.91(-1.76%) |
Jun 19, 2013 | 110.90 | 110.95 | 108.50 | 108.59 | 0 | -2.29(-2.07%) |
Jun 18, 2013 | 109.68 | 111.09 | 109.54 | 110.88 | 560,043 | +1.55(+1.42%) |
Jun 17, 2013 | 107.22 | 109.99 | 106.87 | 109.33 | 0 | +2.92(+2.74%) |
Jun 14, 2013 | 106.81 | 107.04 | 106.41 | 106.41 | 0 | -0.46(-0.43%) |
Jun 13, 2013 | 105.63 | 106.96 | 105.50 | 106.87 | 416,274 | +1.06(+1.00%) |
Jun 12, 2013 | 106.66 | 107.26 | 105.67 | 105.81 | 329,048 | -0.64(-0.60%) |
Jun 11, 2013 | 107.46 | 108.14 | 106.27 | 106.45 | 437,838 | -2.02(-1.86%) |
Jun 10, 2013 | 109.20 | 109.61 | 108.44 | 108.47 | 0 | +0.02(+0.02%) |
Jun 07, 2013 | 108.23 | 108.71 | 106.11 | 108.45 | 0 | +0.88(+0.82%) |
Jun 06, 2013 | 107.36 | 107.65 | 106.57 | 107.57 | 0 | +0.37(+0.35%) |
Jun 05, 2013 | 107.41 | 108.91 | 106.72 | 107.20 | 0 | -0.82(-0.76%) |
Jun 04, 2013 | 109.88 | 110.19 | 107.48 | 108.02 | 0 | -2.25(-2.04%) |
Jun 03, 2013 | 110.21 | 110.39 | 108.93 | 110.27 | 316,276 | +0.51(+0.46%) |
May 31, 2013 | 109.06 | 111.00 | 108.55 | 109.76 | 950,106 | +0.11(+0.10%) |
May 30, 2013 | 108.32 | 110.39 | 107.29 | 109.65 | 0 | +0.99(+0.91%) |
May 29, 2013 | 110.59 | 110.71 | 108.62 | 108.66 | 584,538 | -2.42(-2.18%) |
May 28, 2013 | 112.25 | 112.89 | 110.82 | 111.08 | 490,190 | -0.41(-0.37%) |
May 24, 2013 | 110.90 | 111.49 | 110.27 | 111.49 | 0 | +0.21(+0.19%) |
May 23, 2013 | 110.57 | 111.69 | 110.39 | 111.28 | 352,081 | +0.36(+0.32%) |
May 22, 2013 | 111.82 | 112.50 | 110.30 | 110.92 | 0 | -0.97(-0.87%) |
May 21, 2013 | 111.35 | 112.31 | 111.17 | 111.89 | 0 | +0.48(+0.43%) |
May 20, 2013 | 112.57 | 112.74 | 111.17 | 111.41 | 0 | -1.60(-1.42%) |
May 17, 2013 | 111.44 | 113.11 | 111.43 | 113.01 | 0 | +1.81(+1.63%) |
May 16, 2013 | 111.48 | 111.97 | 111.02 | 111.20 | 255,221 | -0.84(-0.75%) |
May 15, 2013 | 110.43 | 112.22 | 110.08 | 112.04 | 0 | +2.04(+1.85%) |
May 13, 2013 | 110.30 | 110.41 | 109.72 | 110.00 | 0 | -0.65(-0.59%) |
May 10, 2013 | 110.64 | 110.99 | 110.23 | 110.65 | 0 | +0.26(+0.24%) |
May 09, 2013 | 110.77 | 111.18 | 109.85 | 110.39 | 0 | -0.41(-0.37%) |
May 08, 2013 | 111.00 | 111.50 | 110.28 | 110.80 | 0 | -0.09(-0.08%) |
May 07, 2013 | 109.10 | 110.97 | 109.02 | 110.89 | 0 | +1.68(+1.54%) |
May 06, 2013 | 108.78 | 109.35 | 108.00 | 109.21 | 0 | +0.18(+0.17%) |
May 03, 2013 | 108.84 | 109.03 | 108.00 | 109.03 | 0 | +1.03(+0.95%) |
May 02, 2013 | 107.94 | 108.30 | 107.15 | 108.00 | 0 | +0.24(+0.22%) |
May 01, 2013 | 107.96 | 109.00 | 107.68 | 107.76 | 0 | -0.56(-0.52%) |
Apr 30, 2013 | 108.00 | 108.40 | 107.63 | 108.32 | 0 | -0.09(-0.08%) |
Apr 29, 2013 | 108.57 | 108.62 | 107.80 | 108.41 | 301,566 | -0.17(-0.16%) |
Apr 26, 2013 | 108.46 | 108.66 | 107.75 | 108.58 | 369,804 | +0.52(+0.48%) |
Apr 25, 2013 | 109.15 | 110.00 | 107.01 | 108.06 | 735,065 | -0.95(-0.87%) |
Apr 24, 2013 | 109.28 | 110.30 | 107.94 | 109.01 | 0 | +0.47(+0.43%) |
Apr 23, 2013 | 108.01 | 108.96 | 107.70 | 108.54 | 240,547 | +0.57(+0.53%) |
Apr 22, 2013 | 107.95 | 108.49 | 107.08 | 107.97 | 303,756 | +0.30(+0.28%) |
Apr 19, 2013 | 106.36 | 108.61 | 106.36 | 107.67 | 336,869 | +0.79(+0.74%) |
Apr 18, 2013 | 106.70 | 107.97 | 105.97 | 106.88 | 308,665 | +0.01(+0.01%) |
Apr 17, 2013 | 108.21 | 108.96 | 106.08 | 106.87 | 508,358 | -2.34(-2.14%) |
Apr 16, 2013 | 107.26 | 109.63 | 106.90 | 109.21 | 516,361 | +2.37(+2.22%) |
Apr 15, 2013 | 108.96 | 109.47 | 106.09 | 106.84 | 660,624 | -2.36(-2.16%) |
Apr 12, 2013 | 108.87 | 109.51 | 107.70 | 109.20 | 383,567 | +0.66(+0.61%) |
Apr 11, 2013 | 107.36 | 108.66 | 106.63 | 108.54 | 446,822 | +1.14(+1.06%) |
Apr 10, 2013 | 105.32 | 108.03 | 105.12 | 107.40 | 462,937 | +1.92(+1.82%) |
Apr 09, 2013 | 105.61 | 105.95 | 104.48 | 105.48 | 328,624 | +0.36(+0.34%) |
Apr 08, 2013 | 104.57 | 105.19 | 103.51 | 105.12 | 300,008 | +0.99(+0.95%) |
Apr 05, 2013 | 103.80 | 104.53 | 103.73 | 104.13 | 334,648 | -1.03(-0.98%) |
Apr 04, 2013 | 105.12 | 105.46 | 104.59 | 105.16 | 261,166 | +0.21(+0.20%) |
Apr 03, 2013 | 105.63 | 105.64 | 104.29 | 104.95 | 387,697 | -0.38(-0.36%) |
Apr 02, 2013 | 105.08 | 106.18 | 104.91 | 105.33 | 236,547 | +0.57(+0.54%) |
Apr 01, 2013 | 106.70 | 106.70 | 104.24 | 104.76 | 321,710 | -1.42(-1.34%) |
Mar 28, 2013 | 104.55 | 106.28 | 104.25 | 106.18 | 572,396 | +1.43(+1.37%) |
Mar 27, 2013 | 104.30 | 104.98 | 103.30 | 104.75 | 406,014 | +0.12(+0.11%) |
Mar 26, 2013 | 104.17 | 104.82 | 103.68 | 104.63 | 256,777 | +0.89(+0.86%) |
Mar 25, 2013 | 104.85 | 104.85 | 102.51 | 103.74 | 540,603 | -0.50(-0.48%) |
Mar 22, 2013 | 102.67 | 104.75 | 102.39 | 104.24 | 520,010 | +1.99(+1.95%) |
Mar 21, 2013 | 101.85 | 102.46 | 101.54 | 102.25 | 376,072 | -0.15(-0.15%) |
Mar 20, 2013 | 102.08 | 102.80 | 101.74 | 102.40 | 307,636 | +0.86(+0.85%) |
Mar 19, 2013 | 101.00 | 102.06 | 100.96 | 101.54 | 377,590 | +0.44(+0.44%) |
Mar 18, 2013 | 101.42 | 101.72 | 100.86 | 101.10 | 440,994 | -0.94(-0.92%) |
Mar 15, 2013 | 101.38 | 102.21 | 100.68 | 102.04 | 911,119 | +0.84(+0.83%) |
Mar 14, 2013 | 101.00 | 101.74 | 100.79 | 101.20 | 543,537 | +0.57(+0.57%) |
Mar 13, 2013 | 100.10 | 100.94 | 99.39 | 100.63 | 507,335 | +1.98(+2.01%) |
Mar 12, 2013 | 98.83 | 99.20 | 98.18 | 98.65 | 336,892 | -0.48(-0.48%) |
Mar 11, 2013 | 98.61 | 99.15 | 97.95 | 99.13 | 390,290 | +0.64(+0.65%) |
Mar 08, 2013 | 97.76 | 98.68 | 97.50 | 98.49 | 247,336 | +1.13(+1.16%) |
Mar 07, 2013 | 97.69 | 97.85 | 96.80 | 97.36 | 271,444 | -0.34(-0.35%) |
Mar 06, 2013 | 98.17 | 98.48 | 97.35 | 97.70 | 304,138 | -0.47(-0.48%) |
Mar 05, 2013 | 97.83 | 98.84 | 97.80 | 98.17 | 547,122 | +0.50(+0.51%) |
Mar 04, 2013 | 95.51 | 97.68 | 95.37 | 97.67 | 1,129,069 | +2.13(+2.23%) |
Mar 01, 2013 | 95.73 | 96.14 | 95.32 | 95.54 | 641,127 | -0.38(-0.40%) |
Feb 28, 2013 | 96.00 | 96.53 | 95.72 | 95.92 | 844,158 | -0.08(-0.08%) |
Feb 27, 2013 | 95.48 | 96.42 | 95.36 | 96.00 | 726,259 | +0.97(+1.02%) |
Feb 26, 2013 | 94.99 | 95.63 | 94.91 | 95.03 | 560,734 | +0.04(+0.04%) |
Feb 25, 2013 | 96.74 | 97.11 | 94.98 | 94.99 | 391,045 | -1.10(-1.14%) |
Feb 22, 2013 | 95.81 | 96.55 | 95.68 | 96.09 | 480,129 | +0.44(+0.46%) |
Feb 21, 2013 | 95.93 | 96.38 | 95.42 | 95.65 | 602,484 | -0.22(-0.23%) |
Feb 20, 2013 | 96.70 | 97.17 | 95.86 | 95.87 | 538,331 | -0.83(-0.86%) |
Feb 19, 2013 | 96.87 | 97.36 | 96.65 | 96.70 | 504,457 | -0.42(-0.43%) |
Feb 15, 2013 | 96.58 | 97.62 | 96.23 | 97.12 | 1,444,830 | +0.68(+0.71%) |
Feb 14, 2013 | 95.85 | 96.85 | 95.85 | 96.44 | 586,206 | +0.31(+0.32%) |
Feb 13, 2013 | 96.69 | 97.00 | 96.12 | 96.13 | 339,067 | -0.21(-0.22%) |
Feb 12, 2013 | 96.19 | 96.55 | 96.15 | 96.34 | 446,192 | +0.09(+0.09%) |
Feb 11, 2013 | 96.76 | 96.87 | 96.17 | 96.25 | 694,865 | -0.55(-0.57%) |
Feb 08, 2013 | 98.51 | 98.75 | 96.74 | 96.80 | 831,621 | -1.39(-1.42%) |
Feb 07, 2013 | 95.66 | 99.06 | 95.66 | 98.19 | 2,005,012 | +3.07(+3.23%) |
Feb 06, 2013 | 94.86 | 95.93 | 94.05 | 95.12 | 374,092 | +0.91(+0.97%) |
Feb 04, 2013 | 95.09 | 95.16 | 94.03 | 94.21 | 398,915 | -0.98(-1.03%) |
Feb 01, 2013 | 94.74 | 95.47 | 94.31 | 95.19 | 392,360 | +0.84(+0.89%) |
Jan 31, 2013 | 94.51 | 94.96 | 93.74 | 94.35 | 356,170 | -0.41(-0.43%) |
Jan 30, 2013 | 94.61 | 95.26 | 94.52 | 94.76 | 218,593 | -0.12(-0.13%) |
Jan 29, 2013 | 94.21 | 95.35 | 94.10 | 94.88 | 235,032 | +0.58(+0.62%) |
Jan 28, 2013 | 94.64 | 96.07 | 94.21 | 94.30 | 393,186 | -0.20(-0.21%) |
Jan 25, 2013 | 94.98 | 95.18 | 93.87 | 94.50 | 321,963 | -0.05(-0.05%) |
Jan 24, 2013 | 95.39 | 95.65 | 94.54 | 94.55 | 428,825 | -0.36(-0.38%) |
Jan 23, 2013 | 95.03 | 95.66 | 94.88 | 94.91 | 513,851 | +0.22(+0.23%) |
Jan 22, 2013 | 94.75 | 95.26 | 93.19 | 94.69 | 440,964 | -0.31(-0.33%) |
Jan 18, 2013 | 94.49 | 95.23 | 94.16 | 95.00 | 438,883 | +0.85(+0.90%) |
Jan 17, 2013 | 94.07 | 94.94 | 93.78 | 94.15 | 301,419 | +0.24(+0.26%) |
Jan 16, 2013 | 94.23 | 94.45 | 93.61 | 93.91 | 323,195 | -0.29(-0.31%) |
Jan 15, 2013 | 94.50 | 94.57 | 93.35 | 94.20 | 347,158 | -0.26(-0.28%) |
Jan 14, 2013 | 95.04 | 95.12 | 94.41 | 94.46 | 226,649 | -0.39(-0.41%) |
Jan 11, 2013 | 95.20 | 95.57 | 94.46 | 94.85 | 192,857 | -0.39(-0.41%) |
Jan 10, 2013 | 95.72 | 95.85 | 94.83 | 95.24 | 335,286 | -0.16(-0.17%) |
Jan 09, 2013 | 95.80 | 96.08 | 94.94 | 95.40 | 581,285 | -0.04(-0.04%) |
Jan 08, 2013 | 95.34 | 96.17 | 95.01 | 95.44 | 314,494 | -0.38(-0.40%) |
Jan 07, 2013 | 94.62 | 96.20 | 94.41 | 95.82 | 361,713 | +0.58(+0.61%) |
Jan 04, 2013 | 95.41 | 95.66 | 94.77 | 95.24 | 269,594 | +0.21(+0.22%) |
Jan 03, 2013 | 93.75 | 95.42 | 93.75 | 95.03 | 336,833 | +0.96(+1.02%) |
Jan 02, 2013 | 94.40 | 94.43 | 93.26 | 94.07 | 444,152 | +0.89(+0.96%) |
Dec 31, 2012 | 91.71 | 93.24 | 91.25 | 93.18 | 366,880 | +1.28(+1.39%) |
Dec 28, 2012 | 91.56 | 92.56 | 91.46 | 91.90 | 271,519 | -0.29(-0.31%) |
Dec 27, 2012 | 91.71 | 92.39 | 91.29 | 92.19 | 293,139 | +0.72(+0.79%) |
Dec 26, 2012 | 91.87 | 92.19 | 91.32 | 91.47 | 197,088 | -0.45(-0.49%) |
Dec 24, 2012 | 91.52 | 92.07 | 91.14 | 91.92 | 119,779 | +0.26(+0.28%) |
Dec 21, 2012 | 91.56 | 92.22 | 90.82 | 91.66 | 911,262 | -1.03(-1.11%) |
Dec 20, 2012 | 92.67 | 93.01 | 91.99 | 92.69 | 394,818 | +0.22(+0.24%) |
Dec 19, 2012 | 94.19 | 94.57 | 92.11 | 92.47 | 631,263 | -1.56(-1.66%) |
Dec 18, 2012 | 93.96 | 94.48 | 93.37 | 94.03 | 514,087 | +0.38(+0.40%) |
Dec 17, 2012 | 93.62 | 93.88 | 93.15 | 93.65 | 387,050 | +0.39(+0.42%) |
Dec 14, 2012 | 93.42 | 93.51 | 92.92 | 93.26 | 347,195 | -0.04(-0.04%) |
Dec 13, 2012 | 93.68 | 94.06 | 93.05 | 93.30 | 406,905 | -0.57(-0.61%) |
Dec 12, 2012 | 95.00 | 95.00 | 93.78 | 93.87 | 311,538 | -0.72(-0.76%) |
Dec 11, 2012 | 94.74 | 95.19 | 94.27 | 94.59 | 528,323 | -0.31(-0.33%) |
Dec 10, 2012 | 94.14 | 95.33 | 94.05 | 94.90 | 634,540 | +0.64(+0.68%) |
Dec 07, 2012 | 94.66 | 94.94 | 93.75 | 94.26 | 459,278 | -0.10(-0.11%) |
Dec 06, 2012 | 94.10 | 94.48 | 93.52 | 94.36 | 690,340 | +0.40(+0.42%) |
Dec 05, 2012 | 93.34 | 94.29 | 93.26 | 93.96 | 490,016 | +0.54(+0.58%) |