Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 86.34 | 86.34 | 84.74 | 85.84 | 364,338 | -0.41(-0.48%) |
Aug 29, 2013 | 85.67 | 86.53 | 85.02 | 86.25 | 473,605 | +0.55(+0.64%) |
Aug 28, 2013 | 86.30 | 86.76 | 85.25 | 85.71 | 298,941 | -0.76(-0.88%) |
Aug 27, 2013 | 87.67 | 87.67 | 85.61 | 86.46 | 356,010 | -1.94(-2.19%) |
Aug 26, 2013 | 89.86 | 89.86 | 88.17 | 88.40 | 212,598 | -1.50(-1.67%) |
Aug 23, 2013 | 89.19 | 89.99 | 88.59 | 89.90 | 230,167 | +1.08(+1.22%) |
Aug 22, 2013 | 87.66 | 89.40 | 87.02 | 88.82 | 262,773 | +1.34(+1.53%) |
Aug 21, 2013 | 87.91 | 89.16 | 87.12 | 87.48 | 380,658 | -1.31(-1.48%) |
Aug 20, 2013 | 89.41 | 90.31 | 88.74 | 88.79 | 296,887 | -0.38(-0.43%) |
Aug 19, 2013 | 90.85 | 90.85 | 88.82 | 89.17 | 614,862 | -1.76(-1.93%) |
Aug 16, 2013 | 91.68 | 92.54 | 90.45 | 90.93 | 274,054 | -1.34(-1.45%) |
Aug 15, 2013 | 92.91 | 93.56 | 91.89 | 92.27 | 264,515 | -1.49(-1.59%) |
Aug 14, 2013 | 93.83 | 93.99 | 92.81 | 93.76 | 796,252 | -0.13(-0.14%) |
Aug 13, 2013 | 95.37 | 96.16 | 92.76 | 93.88 | 912,859 | +0.50(+0.53%) |
Aug 12, 2013 | 88.71 | 93.74 | 88.71 | 93.39 | 1,239,495 | +4.79(+5.41%) |
Aug 09, 2013 | 87.02 | 89.84 | 86.16 | 88.59 | 677,555 | +1.31(+1.50%) |
Aug 08, 2013 | 86.90 | 90.12 | 86.17 | 87.28 | 440,473 | +1.56(+1.82%) |
Aug 07, 2013 | 86.07 | 86.45 | 85.53 | 85.73 | 568,350 | -0.38(-0.44%) |
Aug 06, 2013 | 86.58 | 87.52 | 85.48 | 86.10 | 743,968 | -0.01(-0.02%) |
Aug 05, 2013 | 85.38 | 86.41 | 85.34 | 86.12 | 405,880 | +0.76(+0.90%) |
Aug 02, 2013 | 85.29 | 86.66 | 84.85 | 85.35 | 1,005,854 | +0.17(+0.20%) |
Aug 01, 2013 | 85.32 | 86.83 | 84.90 | 85.18 | 912,334 | +1.08(+1.28%) |
Jul 31, 2013 | 84.76 | 85.48 | 83.24 | 84.11 | 992,212 | -0.67(-0.79%) |
Jul 30, 2013 | 84.81 | 85.88 | 84.06 | 84.77 | 756,628 | +0.30(+0.35%) |
Jul 29, 2013 | 83.79 | 84.96 | 83.55 | 84.47 | 488,081 | +0.71(+0.85%) |
Jul 26, 2013 | 82.21 | 83.92 | 81.85 | 83.77 | 408,094 | +1.37(+1.67%) |
Jul 25, 2013 | 82.57 | 82.94 | 81.61 | 82.39 | 486,946 | -0.40(-0.48%) |
Jul 24, 2013 | 84.55 | 84.81 | 82.63 | 82.79 | 1,225,323 | -1.56(-1.85%) |
Jul 23, 2013 | 84.25 | 84.83 | 82.79 | 84.35 | 1,312,505 | +0.96(+1.15%) |
Jul 22, 2013 | 80.55 | 83.46 | 80.36 | 83.40 | 1,001,750 | +2.83(+3.52%) |
Jul 19, 2013 | 81.42 | 82.31 | 78.63 | 80.57 | 1,445,913 | -1.59(-1.93%) |
Jul 18, 2013 | 82.99 | 84.06 | 81.31 | 82.15 | 1,064,366 | -0.62(-0.75%) |
Jul 17, 2013 | 84.83 | 84.83 | 82.74 | 82.77 | 513,355 | -1.47(-1.74%) |
Jul 16, 2013 | 84.22 | 84.75 | 83.48 | 84.24 | 297,244 | -0.04(-0.04%) |
Jul 15, 2013 | 84.53 | 87.37 | 83.64 | 84.28 | 472,954 | +0.58(+0.69%) |
Jul 12, 2013 | 83.09 | 83.84 | 81.78 | 83.69 | 830,323 | +0.57(+0.69%) |
Jul 11, 2013 | 81.29 | 84.76 | 80.94 | 83.12 | 1,148,344 | +2.76(+3.44%) |
Jul 10, 2013 | 83.82 | 83.82 | 79.33 | 80.36 | 1,591,806 | -3.16(-3.78%) |
Jul 09, 2013 | 84.86 | 85.47 | 83.02 | 83.52 | 1,525,696 | -0.94(-1.11%) |
Jul 08, 2013 | 89.24 | 89.36 | 84.28 | 84.46 | 1,034,005 | -4.12(-4.65%) |
Jul 05, 2013 | 88.41 | 88.67 | 86.69 | 88.58 | 528,969 | +0.84(+0.96%) |
Jul 03, 2013 | 94.14 | 94.14 | 86.90 | 87.74 | 566,336 | -2.35(-2.61%) |
Jul 02, 2013 | 90.63 | 91.38 | 88.36 | 90.09 | 781,355 | -0.88(-0.97%) |
Jul 01, 2013 | 91.35 | 93.47 | 90.60 | 90.97 | 678,826 | +0.38(+0.41%) |
Jun 28, 2013 | 90.31 | 90.96 | 89.35 | 90.60 | 845,796 | -0.02(-0.02%) |
Jun 27, 2013 | 89.80 | 91.36 | 88.88 | 90.62 | 434,024 | +1.42(+1.59%) |
Jun 26, 2013 | 89.22 | 89.78 | 88.16 | 89.20 | 348,671 | +0.73(+0.82%) |
Jun 25, 2013 | 88.49 | 89.16 | 87.80 | 88.47 | 371,333 | +1.10(+1.26%) |
Jun 24, 2013 | 86.60 | 88.30 | 85.53 | 87.38 | 499,200 | -0.87(-0.99%) |
Jun 21, 2013 | 88.78 | 89.12 | 87.32 | 88.25 | 804,493 | -0.35(-0.40%) |
Jun 20, 2013 | 90.68 | 91.04 | 87.37 | 88.60 | 591,390 | -3.41(-3.71%) |
Jun 19, 2013 | 93.25 | 94.00 | 91.90 | 92.01 | 487,970 | -0.95(-1.02%) |
Jun 18, 2013 | 93.68 | 94.12 | 92.42 | 92.96 | 273,834 | -0.62(-0.67%) |
Jun 17, 2013 | 92.57 | 94.00 | 91.94 | 93.59 | 466,366 | +1.49(+1.61%) |
Jun 14, 2013 | 92.22 | 93.90 | 91.45 | 92.10 | 721,471 | -0.13(-0.14%) |
Jun 13, 2013 | 93.52 | 94.82 | 90.94 | 92.23 | 1,189,915 | -1.12(-1.20%) |
Jun 12, 2013 | 96.13 | 96.50 | 92.81 | 93.34 | 580,546 | -2.46(-2.57%) |
Jun 11, 2013 | 95.91 | 97.79 | 95.23 | 95.81 | 740,019 | -1.35(-1.38%) |
Jun 10, 2013 | 96.88 | 97.47 | 95.59 | 97.15 | 204,266 | +0.29(+0.30%) |
Jun 07, 2013 | 96.76 | 97.71 | 95.60 | 96.86 | 206,054 | +0.15(+0.15%) |
Jun 06, 2013 | 97.13 | 97.47 | 96.13 | 96.71 | 446,714 | -0.47(-0.48%) |
Jun 05, 2013 | 99.24 | 99.24 | 96.74 | 97.18 | 337,510 | -1.98(-1.99%) |
Jun 04, 2013 | 97.47 | 99.54 | 97.32 | 99.16 | 477,553 | +1.53(+1.57%) |
Jun 03, 2013 | 97.46 | 97.88 | 96.29 | 97.63 | 746,983 | +0.19(+0.20%) |
May 31, 2013 | 101.93 | 101.93 | 97.40 | 97.44 | 697,836 | -4.57(-4.48%) |
May 30, 2013 | 101.97 | 103.04 | 101.60 | 102.01 | 213,003 | -0.07(-0.07%) |
May 29, 2013 | 102.41 | 102.41 | 101.36 | 102.08 | 269,584 | -0.45(-0.44%) |
May 28, 2013 | 103.22 | 103.22 | 101.95 | 102.53 | 269,020 | +0.30(+0.30%) |
May 24, 2013 | 103.02 | 103.37 | 101.45 | 102.23 | 222,632 | -1.10(-1.07%) |
May 23, 2013 | 104.08 | 104.08 | 102.75 | 103.33 | 559,802 | -1.23(-1.17%) |
May 22, 2013 | 103.53 | 104.93 | 103.02 | 104.56 | 485,410 | +1.02(+0.99%) |
May 21, 2013 | 104.79 | 106.00 | 103.27 | 103.54 | 256,024 | -1.25(-1.20%) |
May 20, 2013 | 105.01 | 105.40 | 104.06 | 104.79 | 290,181 | -0.34(-0.32%) |
May 17, 2013 | 103.04 | 105.20 | 102.19 | 105.13 | 389,028 | +2.51(+2.45%) |
May 16, 2013 | 104.06 | 104.34 | 102.58 | 102.62 | 292,874 | -1.57(-1.51%) |
May 15, 2013 | 105.45 | 105.79 | 103.68 | 104.19 | 539,885 | -1.76(-1.66%) |
May 13, 2013 | 106.38 | 106.38 | 105.69 | 105.95 | 171,729 | -0.67(-0.62%) |
May 10, 2013 | 106.46 | 107.04 | 106.36 | 106.61 | 250,714 | +0.41(+0.39%) |
May 09, 2013 | 108.40 | 109.00 | 106.12 | 106.20 | 409,856 | -2.46(-2.26%) |
May 08, 2013 | 109.91 | 110.27 | 108.52 | 108.66 | 448,709 | -0.98(-0.89%) |
May 07, 2013 | 106.19 | 109.95 | 105.16 | 109.64 | 405,608 | +4.61(+4.39%) |
May 06, 2013 | 104.64 | 105.57 | 104.26 | 105.03 | 191,182 | +0.42(+0.41%) |
May 03, 2013 | 105.71 | 106.44 | 104.44 | 104.60 | 367,120 | -0.70(-0.67%) |
May 02, 2013 | 106.45 | 107.50 | 105.15 | 105.30 | 598,328 | -1.20(-1.12%) |
May 01, 2013 | 106.45 | 106.98 | 105.85 | 106.50 | 219,428 | -0.12(-0.11%) |
Apr 30, 2013 | 106.50 | 107.63 | 105.98 | 106.62 | 820,823 | +0.11(+0.11%) |
Apr 29, 2013 | 103.13 | 107.50 | 103.13 | 106.51 | 412,586 | +0.66(+0.62%) |
Apr 26, 2013 | 106.30 | 106.62 | 105.74 | 105.85 | 468,567 | -0.77(-0.72%) |
Apr 25, 2013 | 105.49 | 106.88 | 105.17 | 106.62 | 360,990 | +1.45(+1.38%) |
Apr 24, 2013 | 102.98 | 105.65 | 102.98 | 105.17 | 555,918 | +2.22(+2.15%) |
Apr 23, 2013 | 103.37 | 103.52 | 102.45 | 102.95 | 588,866 | -0.68(-0.66%) |
Apr 22, 2013 | 103.27 | 103.91 | 103.02 | 103.63 | 379,534 | +0.62(+0.60%) |
Apr 19, 2013 | 103.12 | 103.29 | 102.50 | 103.02 | 531,426 | +0.20(+0.20%) |
Apr 18, 2013 | 103.95 | 104.11 | 102.12 | 102.81 | 742,131 | -1.27(-1.22%) |
Apr 17, 2013 | 107.02 | 107.77 | 103.92 | 104.08 | 878,345 | -3.94(-3.65%) |
Apr 16, 2013 | 108.33 | 108.53 | 107.67 | 108.02 | 348,853 | -0.03(-0.03%) |
Apr 15, 2013 | 108.92 | 110.18 | 107.97 | 108.05 | 962,450 | -1.62(-1.47%) |
Apr 12, 2013 | 110.03 | 110.10 | 106.75 | 109.67 | 1,002,192 | -0.93(-0.84%) |
Apr 11, 2013 | 110.66 | 110.89 | 110.13 | 110.59 | 917,427 | +0.06(+0.06%) |
Apr 10, 2013 | 111.14 | 111.43 | 110.27 | 110.53 | 837,539 | -0.15(-0.13%) |
Apr 09, 2013 | 112.14 | 112.78 | 110.48 | 110.68 | 473,704 | -1.14(-1.02%) |
Apr 08, 2013 | 111.00 | 111.81 | 110.51 | 111.81 | 251,179 | +0.69(+0.62%) |
Apr 05, 2013 | 110.14 | 111.29 | 109.19 | 111.12 | 308,378 | +0.03(+0.03%) |
Apr 04, 2013 | 112.70 | 113.20 | 110.68 | 111.09 | 428,773 | -1.41(-1.26%) |
Apr 03, 2013 | 114.67 | 114.98 | 112.00 | 112.51 | 449,729 | -2.34(-2.04%) |
Apr 02, 2013 | 115.71 | 115.92 | 114.25 | 114.85 | 458,555 | -0.31(-0.27%) |
Apr 01, 2013 | 115.63 | 116.74 | 114.62 | 115.15 | 288,067 | -0.49(-0.42%) |
Mar 28, 2013 | 112.86 | 115.68 | 112.69 | 115.64 | 271,283 | +2.94(+2.61%) |
Mar 27, 2013 | 111.44 | 112.73 | 110.86 | 112.70 | 263,585 | -0.01(-0.01%) |
Mar 26, 2013 | 111.22 | 113.73 | 111.09 | 112.71 | 323,847 | +1.64(+1.47%) |
Mar 25, 2013 | 111.78 | 111.78 | 110.56 | 111.07 | 376,239 | -0.31(-0.27%) |
Mar 22, 2013 | 111.25 | 111.71 | 110.86 | 111.38 | 191,604 | +0.16(+0.14%) |
Mar 21, 2013 | 111.45 | 112.48 | 110.86 | 111.22 | 301,184 | -0.65(-0.58%) |
Mar 20, 2013 | 111.22 | 111.98 | 110.92 | 111.87 | 318,149 | +1.05(+0.95%) |
Mar 19, 2013 | 110.90 | 111.43 | 110.57 | 110.82 | 385,145 | -0.10(-0.09%) |
Mar 18, 2013 | 110.12 | 111.16 | 110.12 | 110.93 | 272,012 | -0.17(-0.16%) |
Mar 15, 2013 | 111.00 | 111.12 | 110.12 | 111.10 | 277,997 | +0.44(+0.40%) |
Mar 14, 2013 | 110.86 | 110.95 | 109.79 | 110.66 | 291,714 | +0.27(+0.25%) |
Mar 13, 2013 | 110.43 | 110.81 | 109.53 | 110.38 | 285,793 | +0.19(+0.18%) |
Mar 12, 2013 | 109.95 | 111.08 | 109.74 | 110.19 | 176,896 | +0.24(+0.22%) |
Mar 11, 2013 | 108.70 | 110.08 | 108.46 | 109.95 | 686,957 | -0.63(-0.57%) |
Mar 08, 2013 | 111.14 | 111.62 | 109.64 | 110.58 | 519,164 | -0.21(-0.19%) |
Mar 07, 2013 | 110.78 | 111.92 | 110.38 | 110.79 | 647,199 | +0.05(+0.04%) |
Mar 06, 2013 | 109.30 | 110.83 | 108.99 | 110.75 | 731,720 | +1.47(+1.34%) |
Mar 05, 2013 | 106.75 | 109.81 | 106.75 | 109.28 | 623,349 | +2.36(+2.21%) |
Mar 04, 2013 | 105.08 | 107.08 | 105.08 | 106.92 | 240,653 | +1.18(+1.12%) |
Mar 01, 2013 | 104.02 | 105.73 | 103.81 | 105.73 | 388,265 | +1.28(+1.23%) |
Feb 28, 2013 | 103.61 | 104.46 | 103.36 | 104.45 | 421,490 | +0.74(+0.71%) |
Feb 27, 2013 | 102.60 | 104.25 | 102.15 | 103.71 | 277,108 | +0.92(+0.89%) |
Feb 26, 2013 | 102.97 | 103.59 | 101.98 | 102.79 | 498,387 | +0.31(+0.31%) |
Feb 25, 2013 | 103.48 | 104.45 | 102.26 | 102.48 | 773,088 | -0.65(-0.63%) |
Feb 22, 2013 | 101.33 | 103.17 | 100.95 | 103.13 | 410,685 | +2.33(+2.31%) |
Feb 21, 2013 | 101.96 | 101.96 | 99.67 | 100.79 | 545,563 | -1.48(-1.45%) |
Feb 20, 2013 | 102.32 | 103.43 | 101.98 | 102.28 | 444,449 | -0.10(-0.09%) |
Feb 19, 2013 | 102.58 | 103.25 | 102.14 | 102.37 | 510,278 | +0.27(+0.27%) |
Feb 15, 2013 | 102.89 | 103.34 | 102.01 | 102.10 | 327,790 | -0.95(-0.93%) |
Feb 14, 2013 | 103.35 | 103.96 | 102.88 | 103.06 | 246,070 | -0.61(-0.59%) |
Feb 13, 2013 | 103.08 | 104.10 | 102.56 | 103.67 | 518,899 | +0.54(+0.52%) |
Feb 12, 2013 | 102.10 | 103.42 | 102.10 | 103.13 | 399,578 | +1.13(+1.11%) |
Feb 11, 2013 | 101.69 | 102.53 | 101.32 | 102.00 | 209,705 | +0.28(+0.27%) |
Feb 08, 2013 | 102.69 | 104.40 | 101.71 | 101.73 | 509,659 | -0.78(-0.76%) |
Feb 07, 2013 | 100.98 | 103.17 | 100.98 | 102.51 | 671,396 | +1.33(+1.32%) |
Feb 06, 2013 | 102.10 | 102.70 | 99.01 | 101.18 | 777,564 | -3.55(-3.39%) |
Feb 04, 2013 | 107.12 | 108.45 | 102.79 | 104.72 | 923,606 | -5.87(-5.31%) |
Feb 01, 2013 | 109.83 | 111.49 | 109.83 | 110.59 | 338,212 | +1.44(+1.32%) |
Jan 31, 2013 | 108.80 | 109.30 | 108.31 | 109.15 | 660,128 | +0.08(+0.07%) |
Jan 30, 2013 | 109.23 | 109.30 | 108.38 | 109.07 | 245,900 | -0.25(-0.23%) |
Jan 29, 2013 | 108.24 | 110.13 | 108.05 | 109.33 | 572,473 | +1.16(+1.07%) |
Jan 28, 2013 | 109.53 | 109.53 | 107.25 | 108.17 | 252,820 | -0.81(-0.75%) |
Jan 25, 2013 | 108.38 | 109.07 | 107.65 | 108.98 | 374,631 | +0.63(+0.58%) |
Jan 24, 2013 | 110.17 | 110.36 | 108.00 | 108.36 | 328,100 | -1.68(-1.52%) |
Jan 23, 2013 | 109.81 | 110.40 | 109.65 | 110.03 | 365,262 | +0.00(+0.00%) |
Jan 22, 2013 | 109.97 | 110.60 | 109.29 | 110.03 | 320,879 | +0.29(+0.26%) |
Jan 18, 2013 | 110.04 | 110.18 | 108.52 | 109.75 | 333,077 | -0.96(-0.87%) |
Jan 17, 2013 | 109.62 | 111.67 | 109.42 | 110.71 | 498,998 | +1.23(+1.13%) |
Jan 16, 2013 | 107.86 | 109.75 | 107.37 | 109.48 | 377,981 | +1.94(+1.81%) |
Jan 15, 2013 | 108.43 | 108.43 | 106.66 | 107.53 | 228,513 | -0.99(-0.91%) |
Jan 14, 2013 | 107.12 | 108.52 | 107.00 | 108.52 | 220,813 | +1.70(+1.59%) |
Jan 11, 2013 | 107.99 | 108.11 | 106.55 | 106.82 | 235,290 | -1.43(-1.32%) |
Jan 10, 2013 | 106.13 | 108.29 | 105.56 | 108.25 | 322,789 | +2.40(+2.27%) |
Jan 09, 2013 | 105.02 | 106.21 | 105.02 | 105.85 | 246,228 | +0.53(+0.50%) |
Jan 08, 2013 | 105.05 | 105.33 | 104.25 | 105.32 | 179,356 | +0.52(+0.50%) |
Jan 07, 2013 | 105.18 | 105.82 | 103.84 | 104.80 | 252,055 | -1.01(-0.95%) |
Jan 04, 2013 | 104.63 | 105.84 | 104.23 | 105.81 | 261,536 | +1.14(+1.09%) |
Jan 03, 2013 | 104.00 | 105.09 | 102.95 | 104.67 | 245,893 | +0.77(+0.74%) |
Jan 02, 2013 | 103.04 | 103.98 | 101.89 | 103.90 | 311,969 | +2.00(+1.97%) |
Dec 31, 2012 | 101.59 | 102.53 | 101.30 | 101.89 | 159,851 | -0.17(-0.16%) |
Dec 28, 2012 | 101.29 | 102.07 | 100.90 | 102.06 | 411,947 | +0.01(+0.01%) |
Dec 27, 2012 | 102.05 | 102.39 | 101.30 | 102.05 | 221,279 | +0.27(+0.26%) |
Dec 26, 2012 | 102.97 | 103.25 | 101.63 | 101.78 | 123,513 | -1.19(-1.16%) |
Dec 24, 2012 | 102.11 | 102.99 | 101.71 | 102.97 | 134,553 | +0.95(+0.93%) |
Dec 21, 2012 | 101.30 | 102.42 | 101.30 | 102.03 | 275,713 | -0.84(-0.81%) |
Dec 20, 2012 | 101.11 | 102.86 | 101.09 | 102.86 | 285,827 | +1.36(+1.34%) |
Dec 19, 2012 | 100.74 | 103.29 | 100.32 | 101.50 | 616,639 | +1.10(+1.10%) |
Dec 18, 2012 | 100.06 | 101.04 | 99.15 | 100.40 | 572,344 | +1.11(+1.11%) |
Dec 17, 2012 | 98.82 | 99.96 | 98.63 | 99.30 | 617,944 | +0.73(+0.74%) |
Dec 14, 2012 | 98.20 | 99.12 | 97.68 | 98.56 | 436,534 | +0.02(+0.02%) |
Dec 13, 2012 | 98.20 | 98.82 | 97.26 | 98.54 | 475,222 | +0.70(+0.72%) |
Dec 12, 2012 | 99.14 | 99.74 | 97.49 | 97.84 | 690,592 | -0.18(-0.18%) |
Dec 11, 2012 | 95.73 | 98.02 | 95.73 | 98.02 | 756,667 | +2.18(+2.27%) |
Dec 10, 2012 | 95.63 | 97.02 | 94.79 | 95.84 | 394,708 | +0.20(+0.20%) |
Dec 07, 2012 | 96.88 | 97.23 | 94.65 | 95.65 | 400,044 | -1.10(-1.14%) |
Dec 06, 2012 | 96.22 | 96.91 | 95.69 | 96.75 | 154,072 | +0.45(+0.46%) |
Dec 05, 2012 | 96.80 | 96.80 | 95.29 | 96.30 | 369,746 | -0.02(-0.02%) |
Dec 04, 2012 | 96.27 | 97.07 | 96.02 | 96.32 | 191,766 | -1.11(-1.14%) |
Nov 30, 2012 | 98.75 | 99.45 | 96.12 | 97.43 | 1,017,404 | -1.17(-1.19%) |
Nov 29, 2012 | 97.09 | 99.00 | 97.09 | 98.60 | 386,807 | +1.89(+1.95%) |
Nov 28, 2012 | 96.00 | 96.97 | 95.63 | 96.71 | 501,265 | +0.77(+0.80%) |
Nov 27, 2012 | 98.49 | 98.49 | 95.59 | 95.95 | 289,761 | -0.61(-0.63%) |
Nov 26, 2012 | 96.25 | 97.44 | 95.93 | 96.56 | 392,159 | -0.58(-0.60%) |
Nov 23, 2012 | 97.62 | 97.63 | 96.41 | 97.14 | 149,278 | +0.44(+0.45%) |
Nov 21, 2012 | 96.94 | 97.26 | 96.12 | 96.71 | 283,960 | -0.10(-0.10%) |
Nov 20, 2012 | 96.75 | 97.16 | 96.11 | 96.80 | 226,696 | -0.11(-0.12%) |
Nov 19, 2012 | 95.97 | 97.73 | 95.97 | 96.91 | 374,512 | +0.95(+0.99%) |
Nov 16, 2012 | 94.83 | 96.75 | 94.38 | 95.96 | 452,957 | +1.04(+1.09%) |
Nov 15, 2012 | 95.22 | 95.56 | 93.95 | 94.92 | 318,622 | -0.18(-0.19%) |
Nov 14, 2012 | 97.48 | 97.50 | 94.83 | 95.10 | 309,879 | -0.54(-0.57%) |
Nov 13, 2012 | 95.49 | 96.36 | 95.25 | 95.65 | 619,315 | -0.41(-0.43%) |
Nov 12, 2012 | 96.00 | 97.81 | 94.88 | 96.06 | 828,768 | +1.48(+1.57%) |
Nov 09, 2012 | 92.26 | 94.72 | 92.01 | 94.57 | 423,126 | +1.64(+1.76%) |
Nov 08, 2012 | 90.84 | 93.75 | 90.84 | 92.94 | 621,700 | +2.30(+2.54%) |
Nov 07, 2012 | 93.07 | 93.07 | 90.58 | 90.64 | 277,525 | -1.60(-1.74%) |
Nov 06, 2012 | 91.57 | 92.78 | 91.38 | 92.24 | 268,985 | +0.75(+0.82%) |
Nov 05, 2012 | 91.66 | 92.01 | 91.05 | 91.49 | 225,619 | -0.30(-0.33%) |
Nov 02, 2012 | 91.93 | 92.30 | 91.13 | 91.79 | 474,284 | -0.08(-0.08%) |
Nov 01, 2012 | 90.04 | 91.88 | 89.69 | 91.87 | 247,709 | +1.79(+1.99%) |
Oct 31, 2012 | 89.66 | 90.13 | 89.15 | 90.08 | 588,290 | +1.64(+1.85%) |
Oct 26, 2012 | 88.68 | 88.44 | 88.44 | 88.44 | 252,289 | -0.36(-0.40%) |
Oct 25, 2012 | 87.85 | 89.39 | 87.76 | 88.79 | 333,684 | +1.77(+2.03%) |
Oct 24, 2012 | 86.91 | 87.90 | 86.59 | 87.03 | 531,465 | +0.43(+0.50%) |
Oct 23, 2012 | 86.87 | 86.88 | 86.34 | 86.59 | 288,357 | -0.95(-1.08%) |
Oct 19, 2012 | 86.50 | 87.69 | 86.42 | 87.54 | 582,250 | +1.05(+1.22%) |
Oct 18, 2012 | 87.16 | 87.21 | 86.20 | 86.49 | 465,576 | -0.74(-0.85%) |
Oct 17, 2012 | 87.09 | 87.51 | 86.56 | 87.23 | 510,219 | -0.16(-0.18%) |
Oct 16, 2012 | 87.64 | 87.68 | 86.82 | 87.39 | 494,175 | +0.33(+0.38%) |
Oct 15, 2012 | 87.13 | 87.60 | 86.91 | 87.05 | 276,901 | -0.02(-0.02%) |
Oct 12, 2012 | 87.68 | 87.89 | 86.91 | 87.07 | 140,512 | -0.84(-0.96%) |
Oct 11, 2012 | 88.22 | 88.58 | 87.69 | 87.92 | 196,873 | -0.02(-0.02%) |
Oct 10, 2012 | 87.98 | 88.79 | 87.74 | 87.94 | 180,502 | +0.11(+0.13%) |
Oct 09, 2012 | 88.83 | 89.63 | 87.61 | 87.83 | 372,766 | -1.29(-1.45%) |
Oct 08, 2012 | 88.53 | 89.30 | 87.80 | 89.11 | 368,072 | +0.10(+0.11%) |
Oct 05, 2012 | 89.23 | 89.71 | 88.61 | 89.02 | 196,331 | +0.08(+0.09%) |
Oct 04, 2012 | 89.37 | 90.10 | 88.22 | 88.94 | 340,070 | -0.24(-0.27%) |
Oct 03, 2012 | 88.47 | 89.84 | 87.44 | 89.18 | 421,065 | +0.92(+1.04%) |
Oct 02, 2012 | 89.28 | 89.92 | 87.73 | 88.26 | 382,228 | +0.07(+0.08%) |
Oct 01, 2012 | 87.58 | 88.93 | 87.33 | 88.20 | 284,822 | +0.95(+1.09%) |
Sep 28, 2012 | 86.77 | 87.30 | 85.67 | 87.25 | 281,133 | -0.13(-0.14%) |
Sep 27, 2012 | 86.43 | 87.46 | 85.60 | 87.37 | 210,970 | +1.23(+1.42%) |
Sep 26, 2012 | 85.63 | 86.50 | 85.63 | 86.15 | 150,859 | -0.38(-0.44%) |
Sep 25, 2012 | 87.47 | 87.85 | 86.50 | 86.53 | 281,294 | -0.86(-0.99%) |
Sep 24, 2012 | 87.44 | 88.33 | 86.80 | 87.39 | 354,054 | -0.70(-0.80%) |
Sep 21, 2012 | 88.68 | 89.96 | 87.81 | 88.10 | 440,640 | +0.26(+0.29%) |
Sep 20, 2012 | 87.92 | 88.56 | 87.07 | 87.84 | 177,254 | -0.89(-1.00%) |
Sep 19, 2012 | 87.99 | 88.97 | 87.93 | 88.73 | 231,880 | +0.86(+0.97%) |
Sep 18, 2012 | 89.27 | 89.30 | 87.42 | 87.87 | 249,621 | -1.12(-1.26%) |
Sep 17, 2012 | 90.07 | 90.12 | 88.94 | 89.00 | 222,173 | -0.64(-0.71%) |
Sep 14, 2012 | 88.91 | 91.35 | 88.34 | 89.64 | 445,066 | +1.31(+1.48%) |
Sep 13, 2012 | 87.05 | 88.44 | 85.79 | 88.33 | 344,358 | +1.27(+1.46%) |
Sep 12, 2012 | 84.88 | 87.15 | 84.54 | 87.05 | 620,840 | +2.74(+3.25%) |
Sep 11, 2012 | 85.00 | 85.01 | 84.00 | 84.31 | 338,256 | -0.47(-0.55%) |
Sep 10, 2012 | 85.28 | 85.65 | 84.71 | 84.78 | 240,474 | -0.58(-0.68%) |
Sep 07, 2012 | 85.52 | 85.76 | 84.95 | 85.35 | 225,611 | +0.94(+1.11%) |
Sep 06, 2012 | 82.35 | 84.47 | 82.35 | 84.41 | 233,487 | +2.66(+3.25%) |
Sep 05, 2012 | 82.66 | 82.68 | 81.29 | 81.75 | 393,413 | -1.18(-1.43%) |