Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 148.74 | 148.80 | 148.80 | 148.80 | 743,876 | +0.66(+0.44%) |
Dec 30, 2013 | 148.38 | 148.69 | 147.49 | 148.14 | 582,163 | -0.27(-0.18%) |
Dec 27, 2013 | 149.09 | 149.34 | 147.65 | 148.41 | 477,915 | -0.36(-0.24%) |
Dec 26, 2013 | 147.98 | 149.00 | 147.63 | 148.77 | 596,415 | +1.01(+0.69%) |
Dec 24, 2013 | 148.28 | 148.28 | 146.83 | 147.76 | 385,176 | -0.12(-0.08%) |
Dec 23, 2013 | 148.91 | 149.30 | 145.95 | 147.88 | 1,017,202 | -1.01(-0.68%) |
Dec 20, 2013 | 148.74 | 149.95 | 148.10 | 148.89 | 1,615,307 | +0.84(+0.57%) |
Dec 19, 2013 | 147.70 | 148.13 | 146.12 | 148.05 | 1,412,856 | -0.41(-0.27%) |
Dec 18, 2013 | 147.21 | 148.49 | 144.57 | 148.46 | 1,201,388 | +2.41(+1.65%) |
Dec 17, 2013 | 145.32 | 146.37 | 144.58 | 146.05 | 1,634,874 | +0.88(+0.61%) |
Dec 16, 2013 | 145.60 | 146.09 | 144.84 | 145.17 | 786,756 | +0.06(+0.04%) |
Dec 13, 2013 | 145.26 | 145.63 | 143.85 | 145.10 | 1,313,150 | +0.59(+0.41%) |
Dec 12, 2013 | 145.33 | 146.09 | 143.82 | 144.51 | 1,668,439 | -1.47(-1.00%) |
Dec 11, 2013 | 145.04 | 148.14 | 145.04 | 145.98 | 2,343,370 | -1.47(-1.00%) |
Dec 10, 2013 | 147.31 | 149.05 | 144.74 | 147.45 | 4,628,193 | -2.85(-1.90%) |
Dec 09, 2013 | 150.67 | 151.78 | 150.14 | 150.30 | 1,274,533 | +0.20(+0.14%) |
Dec 06, 2013 | 149.02 | 150.35 | 148.17 | 150.10 | 1,734,863 | +2.61(+1.77%) |
Dec 05, 2013 | 149.87 | 150.46 | 147.31 | 147.49 | 2,023,529 | -2.54(-1.70%) |
Dec 04, 2013 | 150.75 | 152.28 | 149.32 | 150.03 | 1,301,905 | -1.04(-0.69%) |
Dec 03, 2013 | 150.37 | 151.91 | 149.88 | 151.08 | 1,475,020 | -0.74(-0.49%) |
Dec 02, 2013 | 152.94 | 153.27 | 151.36 | 151.81 | 1,060,908 | -1.12(-0.73%) |
Nov 29, 2013 | 152.79 | 153.56 | 152.35 | 152.94 | 762,757 | +0.36(+0.24%) |
Nov 27, 2013 | 152.21 | 152.66 | 150.98 | 152.58 | 985,840 | +1.28(+0.85%) |
Nov 26, 2013 | 151.87 | 152.25 | 150.59 | 151.30 | 1,716,668 | -0.73(-0.48%) |
Nov 25, 2013 | 150.93 | 152.86 | 150.62 | 152.03 | 2,022,183 | +1.41(+0.94%) |
Nov 22, 2013 | 148.12 | 150.97 | 147.69 | 150.62 | 1,850,207 | +2.50(+1.68%) |
Nov 21, 2013 | 146.57 | 148.37 | 145.81 | 148.12 | 1,094,682 | +2.31(+1.58%) |
Nov 20, 2013 | 146.99 | 147.23 | 145.29 | 145.81 | 1,062,854 | -0.75(-0.52%) |
Nov 19, 2013 | 146.37 | 147.00 | 144.88 | 146.57 | 995,952 | +0.40(+0.27%) |
Nov 18, 2013 | 148.53 | 148.77 | 145.99 | 146.17 | 1,295,840 | -1.26(-0.86%) |
Nov 15, 2013 | 146.97 | 147.85 | 146.40 | 147.43 | 1,200,976 | +0.64(+0.43%) |
Nov 14, 2013 | 145.33 | 147.08 | 143.54 | 146.80 | 2,187,078 | +1.44(+0.99%) |
Nov 13, 2013 | 144.82 | 145.36 | 144.03 | 145.35 | 1,446,584 | +0.00(+0.00%) |
Nov 12, 2013 | 145.87 | 146.99 | 144.39 | 145.35 | 1,595,795 | -0.93(-0.64%) |
Nov 11, 2013 | 146.19 | 146.83 | 145.25 | 146.28 | 1,068,141 | +0.31(+0.21%) |
Nov 08, 2013 | 143.66 | 146.03 | 143.53 | 145.97 | 1,446,803 | +2.09(+1.45%) |
Nov 07, 2013 | 144.97 | 145.45 | 143.43 | 143.88 | 1,492,737 | -0.16(-0.11%) |
Nov 06, 2013 | 146.34 | 146.36 | 141.79 | 144.03 | 2,777,052 | -2.27(-1.55%) |
Nov 05, 2013 | 146.93 | 147.03 | 145.84 | 146.30 | 1,327,637 | -0.74(-0.50%) |
Nov 04, 2013 | 146.76 | 147.10 | 145.91 | 147.03 | 1,346,308 | +0.26(+0.18%) |
Nov 01, 2013 | 143.88 | 146.90 | 143.61 | 146.78 | 2,470,248 | +2.85(+1.98%) |
Oct 31, 2013 | 143.76 | 145.80 | 142.97 | 143.92 | 2,495,718 | +0.28(+0.19%) |
Oct 30, 2013 | 143.85 | 144.85 | 142.99 | 143.65 | 2,327,755 | +0.16(+0.11%) |
Oct 29, 2013 | 141.26 | 143.56 | 141.12 | 143.49 | 2,109,435 | +2.38(+1.69%) |
Oct 28, 2013 | 140.74 | 141.68 | 139.98 | 141.11 | 3,265,662 | -1.57(-1.10%) |
Oct 25, 2013 | 139.75 | 143.86 | 139.05 | 142.68 | 4,639,481 | +4.59(+3.33%) |
Oct 24, 2013 | 142.32 | 142.69 | 135.89 | 138.09 | 7,565,106 | +6.40(+4.86%) |
Oct 23, 2013 | 131.19 | 133.53 | 130.00 | 131.69 | 2,868,271 | +0.85(+0.65%) |
Oct 22, 2013 | 125.52 | 131.85 | 124.90 | 130.84 | 2,155,177 | +1.02(+0.79%) |
Oct 21, 2013 | 130.26 | 130.81 | 129.28 | 129.82 | 1,245,161 | -0.40(-0.30%) |
Oct 18, 2013 | 132.08 | 132.44 | 129.58 | 130.22 | 1,652,822 | -1.26(-0.96%) |
Oct 17, 2013 | 129.19 | 131.56 | 129.01 | 131.48 | 1,630,545 | +1.87(+1.44%) |
Oct 16, 2013 | 128.03 | 129.98 | 127.96 | 129.61 | 1,257,255 | +2.62(+2.06%) |
Oct 15, 2013 | 127.27 | 128.29 | 126.48 | 126.99 | 1,395,801 | -0.68(-0.53%) |
Oct 14, 2013 | 126.97 | 127.76 | 125.83 | 127.67 | 982,034 | +0.35(+0.27%) |
Oct 11, 2013 | 126.93 | 127.96 | 126.33 | 127.33 | 1,544,153 | +0.40(+0.31%) |
Oct 10, 2013 | 123.87 | 127.07 | 123.87 | 126.93 | 2,482,658 | +4.05(+3.30%) |
Oct 09, 2013 | 123.40 | 123.97 | 122.28 | 122.88 | 3,086,172 | -0.22(-0.18%) |
Oct 08, 2013 | 126.58 | 127.44 | 122.79 | 123.10 | 6,869,999 | +3.77(+3.15%) |
Oct 07, 2013 | 120.82 | 120.87 | 119.28 | 119.33 | 1,419,271 | -2.06(-1.70%) |
Oct 04, 2013 | 119.68 | 121.54 | 119.18 | 121.40 | 1,343,082 | +2.12(+1.77%) |
Oct 03, 2013 | 119.56 | 119.71 | 118.61 | 119.28 | 1,164,206 | -0.90(-0.75%) |
Oct 02, 2013 | 120.71 | 120.76 | 119.25 | 120.18 | 1,113,515 | -0.89(-0.74%) |
Oct 01, 2013 | 118.73 | 121.36 | 118.73 | 121.08 | 1,373,863 | +2.96(+2.51%) |
Sep 30, 2013 | 118.20 | 118.47 | 117.79 | 118.11 | 849,755 | -0.91(-0.77%) |
Sep 27, 2013 | 118.01 | 119.46 | 117.87 | 119.02 | 1,053,214 | +0.78(+0.66%) |
Sep 26, 2013 | 118.37 | 118.80 | 117.74 | 118.24 | 999,328 | -0.04(-0.03%) |
Sep 25, 2013 | 118.60 | 119.65 | 118.20 | 118.28 | 1,579,884 | +0.52(+0.45%) |
Sep 24, 2013 | 118.86 | 119.42 | 117.33 | 117.75 | 1,893,005 | -1.46(-1.23%) |
Sep 23, 2013 | 120.66 | 120.91 | 118.94 | 119.22 | 1,621,729 | -1.63(-1.35%) |
Sep 20, 2013 | 121.42 | 122.08 | 120.39 | 120.84 | 2,417,653 | -0.68(-0.56%) |
Sep 19, 2013 | 121.70 | 122.74 | 121.16 | 121.53 | 1,778,472 | +0.37(+0.30%) |
Sep 18, 2013 | 120.79 | 121.42 | 119.29 | 121.16 | 910,830 | +0.49(+0.40%) |
Sep 17, 2013 | 119.52 | 120.97 | 119.47 | 120.67 | 1,003,466 | +1.20(+1.00%) |
Sep 16, 2013 | 119.70 | 120.09 | 119.22 | 119.47 | 647,291 | +0.99(+0.84%) |
Sep 13, 2013 | 118.33 | 118.68 | 117.83 | 118.48 | 783,006 | +0.09(+0.08%) |
Sep 12, 2013 | 117.65 | 119.33 | 117.65 | 118.39 | 977,979 | +0.83(+0.71%) |
Sep 11, 2013 | 115.97 | 117.56 | 115.62 | 117.56 | 1,395,531 | +1.64(+1.41%) |
Sep 10, 2013 | 115.07 | 115.94 | 114.65 | 115.92 | 801,742 | +1.54(+1.34%) |
Sep 09, 2013 | 113.91 | 114.66 | 113.53 | 114.38 | 695,615 | +0.63(+0.55%) |
Sep 06, 2013 | 113.21 | 114.58 | 111.74 | 113.76 | 818,238 | +0.58(+0.51%) |
Sep 05, 2013 | 113.04 | 113.65 | 112.80 | 113.18 | 674,329 | -0.05(-0.05%) |
Sep 04, 2013 | 112.95 | 113.61 | 112.39 | 113.23 | 1,235,407 | +0.44(+0.39%) |
Sep 03, 2013 | 113.02 | 114.25 | 112.12 | 112.79 | 903,163 | +1.02(+0.91%) |
Aug 30, 2013 | 112.07 | 112.50 | 111.19 | 111.77 | 976,344 | -0.14(-0.12%) |
Aug 29, 2013 | 111.07 | 112.63 | 110.63 | 111.91 | 598,888 | +0.55(+0.50%) |
Aug 28, 2013 | 110.81 | 111.94 | 110.49 | 111.35 | 759,661 | +0.32(+0.29%) |
Aug 27, 2013 | 112.12 | 112.12 | 110.72 | 111.03 | 798,686 | -1.41(-1.25%) |
Aug 26, 2013 | 113.27 | 113.27 | 112.35 | 112.44 | 682,297 | -0.52(-0.46%) |
Aug 23, 2013 | 112.95 | 113.15 | 112.09 | 112.96 | 552,625 | +0.03(+0.02%) |
Aug 22, 2013 | 112.21 | 113.12 | 112.09 | 112.93 | 419,305 | +0.77(+0.69%) |
Aug 21, 2013 | 112.47 | 113.08 | 112.07 | 112.16 | 819,616 | -0.40(-0.36%) |
Aug 20, 2013 | 111.76 | 112.99 | 111.67 | 112.57 | 886,312 | +0.82(+0.73%) |
Aug 19, 2013 | 111.67 | 112.46 | 111.65 | 111.75 | 965,443 | -0.17(-0.16%) |
Aug 16, 2013 | 112.02 | 112.81 | 111.83 | 111.92 | 2,594,934 | -0.36(-0.32%) |
Aug 15, 2013 | 112.84 | 113.10 | 111.72 | 112.28 | 1,007,355 | -1.08(-0.96%) |
Aug 14, 2013 | 113.57 | 113.91 | 113.19 | 113.37 | 743,729 | -0.14(-0.12%) |
Aug 13, 2013 | 113.01 | 113.80 | 112.63 | 113.50 | 743,278 | +0.61(+0.54%) |
Aug 12, 2013 | 113.91 | 113.96 | 112.60 | 112.89 | 1,133,754 | -1.23(-1.08%) |
Aug 09, 2013 | 114.18 | 114.47 | 113.25 | 114.12 | 848,869 | -0.20(-0.18%) |
Aug 08, 2013 | 113.84 | 114.52 | 113.27 | 114.32 | 884,043 | +1.23(+1.09%) |
Aug 07, 2013 | 113.40 | 113.65 | 112.62 | 113.09 | 844,194 | -0.44(-0.39%) |
Aug 06, 2013 | 113.50 | 113.75 | 112.50 | 113.53 | 850,737 | +0.10(+0.09%) |
Aug 05, 2013 | 112.92 | 113.99 | 112.31 | 113.43 | 908,015 | +0.04(+0.03%) |
Aug 02, 2013 | 113.06 | 113.83 | 112.66 | 113.39 | 977,942 | -0.08(-0.07%) |
Aug 01, 2013 | 113.25 | 113.81 | 112.66 | 113.48 | 1,072,718 | +0.78(+0.69%) |
Jul 31, 2013 | 113.31 | 113.93 | 111.90 | 112.69 | 1,459,551 | -0.71(-0.62%) |
Jul 30, 2013 | 113.87 | 114.33 | 113.12 | 113.40 | 1,042,991 | -0.60(-0.52%) |
Jul 29, 2013 | 114.26 | 114.38 | 112.86 | 114.00 | 1,499,859 | -0.71(-0.62%) |
Jul 26, 2013 | 111.17 | 116.09 | 111.17 | 114.71 | 2,148,703 | +5.76(+5.29%) |
Jul 25, 2013 | 108.64 | 109.05 | 107.74 | 108.95 | 1,094,455 | +0.11(+0.10%) |
Jul 24, 2013 | 108.96 | 109.09 | 108.17 | 108.84 | 974,679 | +0.31(+0.29%) |
Jul 23, 2013 | 109.13 | 109.13 | 108.06 | 108.52 | 818,629 | -0.40(-0.37%) |
Jul 22, 2013 | 109.03 | 109.70 | 108.71 | 108.93 | 1,388,162 | -0.08(-0.08%) |
Jul 19, 2013 | 108.53 | 109.28 | 107.98 | 109.01 | 747,495 | +0.16(+0.14%) |
Jul 18, 2013 | 108.77 | 109.39 | 108.42 | 108.85 | 777,182 | +0.28(+0.26%) |
Jul 17, 2013 | 108.80 | 108.98 | 108.07 | 108.57 | 630,609 | -0.12(-0.11%) |
Jul 16, 2013 | 109.70 | 109.85 | 108.39 | 108.69 | 880,893 | -1.11(-1.01%) |
Jul 15, 2013 | 109.30 | 109.82 | 108.73 | 109.80 | 661,421 | +0.80(+0.73%) |
Jul 12, 2013 | 108.84 | 109.09 | 108.00 | 109.00 | 791,953 | +0.38(+0.35%) |
Jul 11, 2013 | 108.41 | 108.87 | 108.20 | 108.62 | 798,959 | +1.23(+1.15%) |
Jul 10, 2013 | 106.64 | 108.10 | 105.41 | 107.39 | 1,041,330 | +0.81(+0.76%) |
Jul 09, 2013 | 107.03 | 107.72 | 106.50 | 106.58 | 1,038,529 | +0.06(+0.06%) |
Jul 08, 2013 | 106.58 | 107.54 | 106.38 | 106.52 | 944,100 | +0.19(+0.18%) |
Jul 05, 2013 | 106.30 | 106.37 | 105.33 | 106.33 | 552,624 | +1.02(+0.97%) |
Jul 03, 2013 | 104.57 | 105.54 | 104.06 | 105.31 | 828,461 | +0.31(+0.30%) |
Jul 02, 2013 | 106.56 | 106.65 | 104.57 | 105.00 | 1,264,511 | -1.75(-1.63%) |
Jul 01, 2013 | 106.36 | 107.29 | 105.93 | 106.74 | 1,510,974 | +1.54(+1.47%) |
Jun 28, 2013 | 106.18 | 106.57 | 105.20 | 105.20 | 1,648,263 | -0.98(-0.93%) |
Jun 27, 2013 | 106.42 | 107.69 | 106.00 | 106.18 | 1,322,384 | +0.03(+0.03%) |
Jun 26, 2013 | 102.45 | 106.26 | 101.80 | 106.15 | 2,595,912 | +4.45(+4.37%) |
Jun 25, 2013 | 102.94 | 102.94 | 101.58 | 101.71 | 1,490,628 | -0.78(-0.76%) |
Jun 24, 2013 | 101.59 | 102.87 | 100.90 | 102.49 | 1,241,768 | +0.53(+0.52%) |
Jun 21, 2013 | 102.75 | 103.71 | 101.55 | 101.95 | 2,683,220 | +0.17(+0.16%) |
Jun 20, 2013 | 104.08 | 104.22 | 101.45 | 101.79 | 1,837,427 | -2.89(-2.76%) |
Jun 19, 2013 | 105.46 | 106.53 | 104.67 | 104.67 | 1,261,779 | -0.63(-0.60%) |
Jun 18, 2013 | 105.50 | 106.36 | 105.10 | 105.31 | 1,211,279 | +0.22(+0.21%) |
Jun 17, 2013 | 105.67 | 105.83 | 104.48 | 105.09 | 1,209,949 | +0.08(+0.08%) |
Jun 14, 2013 | 104.40 | 105.87 | 104.26 | 105.00 | 1,265,860 | +0.40(+0.39%) |
Jun 13, 2013 | 103.07 | 104.69 | 102.27 | 104.60 | 837,949 | +1.68(+1.63%) |
Jun 12, 2013 | 104.56 | 104.74 | 102.89 | 102.92 | 802,326 | -0.78(-0.75%) |
Jun 11, 2013 | 104.40 | 105.02 | 103.56 | 103.70 | 1,115,752 | -1.64(-1.56%) |
Jun 10, 2013 | 104.83 | 105.95 | 104.80 | 105.34 | 1,081,061 | +0.64(+0.61%) |
Jun 07, 2013 | 103.53 | 105.52 | 103.50 | 104.70 | 1,129,253 | +1.98(+1.92%) |
Jun 06, 2013 | 102.71 | 103.19 | 102.10 | 102.73 | 1,139,763 | +0.13(+0.12%) |
Jun 05, 2013 | 102.55 | 103.69 | 102.34 | 102.60 | 1,033,081 | -0.40(-0.39%) |
Jun 04, 2013 | 103.21 | 103.94 | 102.14 | 103.00 | 1,585,913 | -0.39(-0.38%) |
Jun 03, 2013 | 104.81 | 104.81 | 102.56 | 103.40 | 1,831,567 | -1.03(-0.98%) |
May 31, 2013 | 105.09 | 106.08 | 104.38 | 104.42 | 1,348,902 | -0.99(-0.94%) |
May 30, 2013 | 104.75 | 105.85 | 104.17 | 105.41 | 1,142,316 | +0.52(+0.50%) |
May 29, 2013 | 104.00 | 105.28 | 103.64 | 104.89 | 1,815,653 | -1.78(-1.67%) |
May 28, 2013 | 108.04 | 108.50 | 105.67 | 106.67 | 1,641,874 | -0.92(-0.85%) |
May 24, 2013 | 107.11 | 107.89 | 106.47 | 107.59 | 725,670 | +0.03(+0.03%) |
May 23, 2013 | 107.05 | 107.99 | 106.55 | 107.56 | 914,136 | -0.25(-0.23%) |
May 22, 2013 | 108.40 | 109.43 | 107.49 | 107.81 | 1,300,982 | -0.79(-0.73%) |
May 21, 2013 | 108.22 | 108.74 | 107.40 | 108.60 | 1,528,683 | +0.36(+0.33%) |
May 20, 2013 | 106.96 | 108.97 | 106.96 | 108.24 | 1,377,927 | +1.04(+0.97%) |
May 17, 2013 | 106.07 | 107.30 | 105.91 | 107.20 | 997,835 | +1.36(+1.28%) |
May 16, 2013 | 106.15 | 106.68 | 105.74 | 105.84 | 791,363 | -0.76(-0.71%) |
May 15, 2013 | 105.76 | 107.49 | 105.76 | 106.61 | 1,200,743 | +1.49(+1.42%) |
May 13, 2013 | 105.44 | 105.52 | 104.73 | 105.11 | 1,220,390 | -0.62(-0.59%) |
May 10, 2013 | 106.01 | 106.18 | 105.33 | 105.73 | 2,049,056 | -0.44(-0.41%) |
May 09, 2013 | 106.45 | 107.25 | 105.62 | 106.17 | 1,457,192 | -0.31(-0.29%) |
May 08, 2013 | 102.91 | 106.52 | 102.74 | 106.49 | 3,434,504 | +6.86(+6.89%) |
May 07, 2013 | 99.42 | 99.71 | 98.85 | 99.63 | 1,319,517 | +0.37(+0.37%) |
May 06, 2013 | 99.09 | 99.98 | 99.05 | 99.26 | 937,199 | +0.08(+0.08%) |
May 03, 2013 | 99.09 | 99.60 | 98.54 | 99.18 | 843,537 | +0.64(+0.65%) |
May 02, 2013 | 97.44 | 98.54 | 97.00 | 98.54 | 1,402,778 | +1.55(+1.60%) |
May 01, 2013 | 97.04 | 97.31 | 96.47 | 96.99 | 1,257,494 | -0.06(-0.07%) |
Apr 30, 2013 | 95.79 | 97.06 | 94.95 | 97.05 | 1,622,420 | +1.22(+1.27%) |
Apr 29, 2013 | 95.54 | 96.45 | 94.17 | 95.83 | 1,398,894 | +0.28(+0.30%) |
Apr 26, 2013 | 96.24 | 96.25 | 95.35 | 95.55 | 1,311,431 | -0.71(-0.73%) |
Apr 25, 2013 | 98.17 | 99.20 | 95.91 | 96.25 | 2,117,363 | -1.89(-1.92%) |
Apr 24, 2013 | 97.62 | 98.27 | 97.47 | 98.14 | 1,047,774 | +0.72(+0.73%) |
Apr 23, 2013 | 97.68 | 98.77 | 96.88 | 97.43 | 815,552 | +0.19(+0.20%) |
Apr 22, 2013 | 97.25 | 97.93 | 96.99 | 97.23 | 841,844 | -0.21(-0.22%) |
Apr 19, 2013 | 97.12 | 97.72 | 96.13 | 97.44 | 1,344,236 | +0.72(+0.75%) |
Apr 18, 2013 | 98.04 | 98.04 | 96.24 | 96.72 | 1,326,102 | -1.16(-1.19%) |
Apr 17, 2013 | 98.28 | 98.42 | 97.54 | 97.88 | 1,179,536 | -0.95(-0.97%) |
Apr 16, 2013 | 98.13 | 98.88 | 97.61 | 98.84 | 952,104 | +0.77(+0.79%) |
Apr 15, 2013 | 99.04 | 99.58 | 98.07 | 98.07 | 810,964 | -1.31(-1.32%) |
Apr 12, 2013 | 99.54 | 100.31 | 98.94 | 99.38 | 1,055,627 | -0.39(-0.39%) |
Apr 11, 2013 | 98.73 | 100.58 | 98.72 | 99.76 | 1,268,850 | +1.25(+1.27%) |
Apr 10, 2013 | 98.43 | 99.04 | 98.40 | 98.52 | 991,705 | +0.54(+0.55%) |
Apr 09, 2013 | 98.30 | 98.43 | 97.92 | 97.98 | 1,022,487 | -0.10(-0.10%) |
Apr 08, 2013 | 97.98 | 98.64 | 97.46 | 98.08 | 1,185,052 | +0.10(+0.10%) |
Apr 05, 2013 | 98.08 | 98.59 | 97.66 | 97.98 | 1,327,340 | -1.03(-1.04%) |
Apr 04, 2013 | 98.67 | 99.77 | 98.21 | 99.00 | 1,194,332 | +0.25(+0.25%) |
Apr 03, 2013 | 99.56 | 99.97 | 98.36 | 98.76 | 1,724,037 | -0.74(-0.75%) |
Apr 02, 2013 | 99.42 | 100.26 | 99.23 | 99.50 | 789,422 | +0.51(+0.52%) |
Apr 01, 2013 | 98.84 | 99.37 | 98.70 | 98.98 | 975,559 | -0.03(-0.03%) |
Mar 28, 2013 | 98.77 | 99.08 | 98.42 | 99.01 | 1,241,478 | +0.18(+0.19%) |
Mar 27, 2013 | 98.55 | 99.03 | 98.24 | 98.83 | 751,940 | -0.16(-0.16%) |
Mar 26, 2013 | 99.28 | 99.71 | 98.83 | 98.98 | 826,514 | +0.28(+0.29%) |
Mar 25, 2013 | 99.32 | 99.68 | 98.53 | 98.70 | 1,306,169 | -0.25(-0.25%) |
Mar 22, 2013 | 98.18 | 99.01 | 98.06 | 98.95 | 1,032,673 | +1.09(+1.12%) |
Mar 21, 2013 | 97.92 | 98.58 | 97.23 | 97.86 | 1,146,551 | -0.32(-0.33%) |
Mar 20, 2013 | 98.45 | 98.94 | 97.81 | 98.18 | 2,048,332 | +0.17(+0.17%) |
Mar 19, 2013 | 99.96 | 99.96 | 95.86 | 98.01 | 5,053,728 | -2.68(-2.66%) |
Mar 18, 2013 | 100.76 | 101.04 | 100.35 | 100.69 | 870,915 | -0.63(-0.62%) |
Mar 15, 2013 | 102.12 | 102.16 | 100.98 | 101.32 | 2,321,303 | -0.69(-0.67%) |
Mar 14, 2013 | 101.55 | 102.31 | 101.55 | 102.01 | 1,416,121 | +0.57(+0.56%) |
Mar 13, 2013 | 100.66 | 101.97 | 100.62 | 101.44 | 1,280,155 | +0.70(+0.69%) |
Mar 12, 2013 | 100.55 | 101.67 | 100.30 | 100.75 | 1,815,458 | +0.08(+0.08%) |
Mar 11, 2013 | 100.17 | 100.88 | 99.98 | 100.66 | 1,844,347 | +0.40(+0.40%) |
Mar 08, 2013 | 99.54 | 100.47 | 99.23 | 100.26 | 1,590,167 | +1.17(+1.18%) |
Mar 07, 2013 | 99.28 | 100.09 | 98.89 | 99.09 | 1,847,803 | -0.25(-0.25%) |
Mar 06, 2013 | 99.52 | 100.40 | 99.27 | 99.34 | 1,845,355 | -0.06(-0.06%) |
Mar 05, 2013 | 98.56 | 99.76 | 98.47 | 99.41 | 1,714,387 | +0.92(+0.93%) |
Mar 04, 2013 | 98.37 | 98.87 | 97.33 | 98.49 | 1,791,022 | -0.06(-0.07%) |
Mar 01, 2013 | 97.23 | 98.99 | 96.80 | 98.55 | 2,035,844 | +1.22(+1.25%) |
Feb 28, 2013 | 97.44 | 98.16 | 97.19 | 97.33 | 2,174,011 | +0.49(+0.50%) |
Feb 27, 2013 | 94.95 | 97.50 | 94.95 | 96.85 | 2,835,743 | +1.58(+1.66%) |
Feb 26, 2013 | 93.88 | 95.57 | 93.88 | 95.27 | 1,999,927 | +1.79(+1.92%) |
Feb 25, 2013 | 95.03 | 95.78 | 93.48 | 93.48 | 1,903,183 | -1.41(-1.49%) |
Feb 22, 2013 | 94.09 | 95.19 | 93.49 | 94.89 | 1,444,077 | +0.79(+0.84%) |
Feb 21, 2013 | 94.28 | 94.63 | 93.17 | 94.10 | 2,194,805 | -0.56(-0.59%) |
Feb 20, 2013 | 95.09 | 95.42 | 94.25 | 94.66 | 1,873,515 | -0.42(-0.44%) |
Feb 19, 2013 | 94.50 | 95.74 | 94.50 | 95.08 | 2,441,516 | +0.41(+0.44%) |
Feb 15, 2013 | 95.58 | 95.86 | 94.39 | 94.67 | 3,135,456 | -0.72(-0.76%) |
Feb 14, 2013 | 95.76 | 96.09 | 95.33 | 95.39 | 1,831,076 | -0.64(-0.67%) |
Feb 13, 2013 | 95.90 | 96.51 | 95.83 | 96.03 | 1,585,931 | +0.07(+0.08%) |
Feb 12, 2013 | 95.03 | 96.12 | 95.03 | 95.96 | 1,140,214 | +1.19(+1.26%) |
Feb 11, 2013 | 94.70 | 95.15 | 94.40 | 94.77 | 1,235,879 | -0.25(-0.26%) |
Feb 08, 2013 | 94.48 | 95.09 | 94.24 | 95.01 | 945,810 | +0.58(+0.61%) |
Feb 07, 2013 | 93.73 | 94.63 | 93.66 | 94.44 | 1,793,326 | +0.69(+0.73%) |
Feb 06, 2013 | 93.26 | 94.06 | 92.87 | 93.75 | 1,542,396 | +0.38(+0.40%) |
Feb 04, 2013 | 93.84 | 94.34 | 93.24 | 93.38 | 1,741,336 | -1.08(-1.14%) |
Feb 01, 2013 | 94.72 | 96.90 | 93.80 | 94.46 | 3,893,930 | -1.87(-1.94%) |
Jan 31, 2013 | 96.56 | 96.93 | 96.27 | 96.32 | 1,462,898 | -0.38(-0.40%) |
Jan 30, 2013 | 97.45 | 97.53 | 96.63 | 96.71 | 944,342 | -0.81(-0.84%) |
Jan 29, 2013 | 96.77 | 97.68 | 96.46 | 97.52 | 1,395,218 | +0.98(+1.01%) |
Jan 28, 2013 | 97.85 | 97.85 | 96.47 | 96.54 | 1,221,293 | -1.05(-1.08%) |
Jan 25, 2013 | 97.33 | 97.70 | 96.54 | 97.60 | 1,186,315 | +0.39(+0.40%) |
Jan 24, 2013 | 96.26 | 97.35 | 96.13 | 97.20 | 1,514,012 | +1.17(+1.22%) |
Jan 23, 2013 | 94.78 | 96.11 | 94.74 | 96.03 | 1,253,264 | +1.12(+1.18%) |
Jan 22, 2013 | 95.08 | 95.18 | 94.16 | 94.91 | 1,299,969 | -0.27(-0.28%) |
Jan 18, 2013 | 94.48 | 95.18 | 93.91 | 95.18 | 1,683,114 | +0.95(+1.01%) |
Jan 17, 2013 | 93.55 | 94.53 | 93.49 | 94.23 | 774,317 | +0.74(+0.79%) |
Jan 16, 2013 | 93.39 | 93.89 | 92.74 | 93.49 | 892,832 | -0.22(-0.23%) |
Jan 15, 2013 | 92.38 | 93.81 | 92.34 | 93.71 | 828,216 | +0.85(+0.92%) |
Jan 14, 2013 | 92.54 | 93.05 | 92.18 | 92.85 | 1,096,817 | +0.33(+0.36%) |
Jan 11, 2013 | 93.42 | 93.42 | 92.45 | 92.52 | 946,986 | -0.53(-0.57%) |
Jan 10, 2013 | 92.96 | 93.37 | 92.43 | 93.06 | 1,245,787 | +0.51(+0.55%) |
Jan 09, 2013 | 92.24 | 93.03 | 91.98 | 92.54 | 1,317,787 | +0.28(+0.31%) |
Jan 08, 2013 | 91.71 | 92.56 | 91.63 | 92.26 | 1,565,131 | +0.72(+0.79%) |
Jan 07, 2013 | 91.02 | 91.64 | 90.59 | 91.54 | 1,674,492 | +0.05(+0.06%) |
Jan 04, 2013 | 90.60 | 91.58 | 90.38 | 91.48 | 1,619,936 | +1.10(+1.22%) |
Jan 03, 2013 | 89.49 | 90.44 | 89.35 | 90.38 | 1,135,608 | +1.04(+1.17%) |