Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 89.21 | 89.47 | 88.49 | 89.34 | 1,260,301 | +0.59(+0.66%) |
Dec 31, 2012 | 87.76 | 88.77 | 87.40 | 88.75 | 881,583 | +0.98(+1.12%) |
Dec 28, 2012 | 88.00 | 88.74 | 87.73 | 87.77 | 860,361 | -0.49(-0.55%) |
Dec 27, 2012 | 88.42 | 88.81 | 87.39 | 88.26 | 761,498 | -0.16(-0.19%) |
Dec 26, 2012 | 89.48 | 89.64 | 88.22 | 88.42 | 905,809 | -0.91(-1.01%) |
Dec 24, 2012 | 89.49 | 89.84 | 88.95 | 89.33 | 511,131 | -0.38(-0.42%) |
Dec 21, 2012 | 89.92 | 90.62 | 88.58 | 89.71 | 1,926,851 | -0.99(-1.09%) |
Dec 20, 2012 | 89.76 | 90.72 | 89.64 | 90.69 | 1,212,816 | +1.02(+1.13%) |
Dec 19, 2012 | 91.13 | 91.15 | 89.68 | 89.68 | 1,692,180 | -1.51(-1.66%) |
Dec 18, 2012 | 90.57 | 91.54 | 90.30 | 91.19 | 2,421,671 | +0.91(+1.00%) |
Dec 17, 2012 | 89.98 | 90.35 | 89.52 | 90.28 | 1,231,658 | +0.35(+0.39%) |
Dec 14, 2012 | 89.06 | 89.96 | 89.06 | 89.93 | 1,608,015 | +0.38(+0.43%) |
Dec 13, 2012 | 89.14 | 89.71 | 88.80 | 89.55 | 1,299,728 | +0.49(+0.54%) |
Dec 12, 2012 | 89.24 | 89.71 | 88.85 | 89.06 | 1,683,080 | -0.12(-0.13%) |
Dec 11, 2012 | 87.64 | 89.32 | 87.64 | 89.18 | 1,296,502 | +1.62(+1.85%) |
Dec 10, 2012 | 86.96 | 87.91 | 86.96 | 87.56 | 918,484 | +0.33(+0.38%) |
Dec 07, 2012 | 86.95 | 87.47 | 86.55 | 87.23 | 1,034,266 | +0.51(+0.59%) |
Dec 06, 2012 | 86.39 | 86.77 | 86.14 | 86.72 | 864,938 | +0.38(+0.45%) |
Dec 05, 2012 | 86.20 | 86.57 | 85.00 | 86.34 | 1,641,975 | -0.15(-0.17%) |
Dec 04, 2012 | 86.50 | 87.15 | 86.02 | 86.48 | 1,305,453 | +0.01(+0.01%) |
Nov 30, 2012 | 85.71 | 86.87 | 85.60 | 86.47 | 1,596,711 | +0.69(+0.80%) |
Nov 29, 2012 | 85.31 | 86.11 | 85.20 | 85.79 | 1,081,509 | +0.88(+1.03%) |
Nov 28, 2012 | 84.66 | 85.26 | 83.89 | 84.91 | 1,697,274 | +0.19(+0.23%) |
Nov 27, 2012 | 85.34 | 85.61 | 84.33 | 84.72 | 1,862,316 | -0.74(-0.87%) |
Nov 26, 2012 | 85.64 | 85.69 | 84.99 | 85.46 | 1,536,239 | -0.50(-0.58%) |
Nov 23, 2012 | 85.54 | 85.96 | 85.01 | 85.96 | 280,362 | +0.77(+0.90%) |
Nov 21, 2012 | 85.30 | 85.64 | 84.95 | 85.19 | 919,479 | -0.20(-0.24%) |
Nov 20, 2012 | 84.55 | 85.76 | 84.50 | 85.39 | 1,397,907 | +0.71(+0.84%) |
Nov 19, 2012 | 84.52 | 84.91 | 84.40 | 84.68 | 1,310,413 | +0.59(+0.71%) |
Nov 16, 2012 | 83.49 | 84.34 | 82.75 | 84.09 | 2,180,483 | +0.68(+0.82%) |
Nov 15, 2012 | 84.27 | 84.77 | 83.14 | 83.40 | 1,494,581 | -0.88(-1.04%) |
Nov 14, 2012 | 85.27 | 85.44 | 83.80 | 84.28 | 1,277,668 | -0.89(-1.04%) |
Nov 13, 2012 | 84.41 | 85.85 | 84.38 | 85.16 | 1,307,019 | +0.49(+0.58%) |
Nov 12, 2012 | 85.09 | 85.28 | 84.43 | 84.67 | 724,617 | -0.22(-0.26%) |
Nov 09, 2012 | 84.50 | 85.71 | 84.47 | 84.89 | 1,403,514 | +0.35(+0.41%) |
Nov 08, 2012 | 86.06 | 86.32 | 84.53 | 84.54 | 1,589,650 | -1.95(-2.25%) |
Nov 07, 2012 | 84.95 | 86.77 | 84.59 | 86.49 | 1,938,504 | +1.11(+1.29%) |
Nov 06, 2012 | 85.07 | 85.95 | 84.52 | 85.38 | 1,023,619 | +0.16(+0.18%) |
Nov 05, 2012 | 84.93 | 85.50 | 84.72 | 85.23 | 958,405 | +0.01(+0.01%) |
Nov 02, 2012 | 86.56 | 87.76 | 85.05 | 85.22 | 1,887,599 | -1.19(-1.37%) |
Nov 01, 2012 | 85.37 | 86.42 | 85.11 | 86.41 | 1,533,544 | +1.18(+1.38%) |
Oct 31, 2012 | 84.95 | 85.53 | 84.03 | 85.23 | 1,629,050 | +0.67(+0.79%) |
Oct 26, 2012 | 84.90 | 84.56 | 84.56 | 84.56 | 2,199,935 | -0.53(-0.62%) |
Oct 25, 2012 | 84.03 | 86.32 | 84.03 | 85.09 | 3,578,062 | +3.33(+4.08%) |
Oct 24, 2012 | 81.92 | 82.54 | 81.62 | 81.76 | 1,299,105 | -0.08(-0.10%) |
Oct 23, 2012 | 82.18 | 82.42 | 81.68 | 81.84 | 1,309,210 | -0.55(-0.67%) |
Oct 19, 2012 | 83.26 | 83.26 | 81.84 | 82.39 | 1,716,613 | -1.04(-1.25%) |
Oct 18, 2012 | 83.35 | 83.60 | 83.08 | 83.43 | 716,401 | +0.07(+0.09%) |
Oct 17, 2012 | 84.21 | 84.60 | 83.23 | 83.36 | 1,502,058 | -1.09(-1.29%) |
Oct 16, 2012 | 83.01 | 84.46 | 83.01 | 84.44 | 1,644,429 | +1.43(+1.73%) |
Oct 15, 2012 | 81.68 | 83.16 | 81.53 | 83.01 | 1,676,615 | +1.46(+1.79%) |
Oct 12, 2012 | 81.32 | 82.16 | 81.29 | 81.55 | 1,391,137 | +0.26(+0.31%) |
Oct 11, 2012 | 81.78 | 81.99 | 81.29 | 81.29 | 745,584 | -0.04(-0.05%) |
Oct 10, 2012 | 81.92 | 81.92 | 80.79 | 81.33 | 1,097,546 | -0.74(-0.90%) |
Oct 09, 2012 | 81.55 | 82.17 | 81.49 | 82.07 | 1,734,608 | +0.66(+0.81%) |
Oct 08, 2012 | 81.72 | 81.95 | 81.26 | 81.41 | 904,158 | -0.31(-0.38%) |
Oct 05, 2012 | 82.21 | 82.73 | 81.46 | 81.72 | 1,349,989 | -0.37(-0.45%) |
Oct 04, 2012 | 80.19 | 82.78 | 79.94 | 82.09 | 3,464,747 | +2.44(+3.06%) |
Oct 03, 2012 | 78.88 | 80.07 | 78.57 | 79.65 | 1,625,619 | +0.74(+0.94%) |
Oct 02, 2012 | 78.46 | 78.91 | 78.16 | 78.91 | 1,830,490 | +0.44(+0.56%) |
Oct 01, 2012 | 78.75 | 79.19 | 78.38 | 78.47 | 2,597,185 | -0.11(-0.14%) |
Sep 28, 2012 | 79.50 | 79.50 | 78.41 | 78.58 | 2,451,937 | -1.02(-1.29%) |
Sep 27, 2012 | 80.38 | 80.41 | 79.42 | 79.60 | 1,709,010 | -0.58(-0.73%) |
Sep 26, 2012 | 80.21 | 80.93 | 80.09 | 80.19 | 1,607,114 | +0.13(+0.16%) |
Sep 25, 2012 | 79.77 | 80.30 | 79.57 | 80.06 | 1,613,080 | +0.59(+0.75%) |
Sep 24, 2012 | 78.86 | 80.10 | 78.78 | 79.47 | 1,639,477 | +0.26(+0.32%) |
Sep 21, 2012 | 79.10 | 79.99 | 78.92 | 79.21 | 1,995,196 | +0.46(+0.58%) |
Sep 20, 2012 | 77.67 | 78.75 | 77.32 | 78.75 | 2,302,800 | +0.68(+0.87%) |
Sep 19, 2012 | 79.38 | 79.50 | 77.93 | 78.08 | 2,436,953 | -1.34(-1.69%) |
Sep 18, 2012 | 79.11 | 79.55 | 78.41 | 79.42 | 1,520,899 | +0.31(+0.39%) |
Sep 17, 2012 | 79.62 | 80.03 | 78.96 | 79.11 | 2,156,000 | -0.72(-0.90%) |
Sep 14, 2012 | 80.20 | 80.20 | 78.20 | 79.83 | 3,806,496 | -0.50(-0.63%) |
Sep 13, 2012 | 79.47 | 80.40 | 79.46 | 80.33 | 1,850,854 | +0.79(+1.00%) |
Sep 12, 2012 | 80.31 | 80.31 | 79.47 | 79.54 | 1,118,754 | -0.34(-0.42%) |
Sep 11, 2012 | 80.23 | 80.28 | 79.77 | 79.88 | 1,137,444 | -0.36(-0.44%) |
Sep 10, 2012 | 80.70 | 80.94 | 80.23 | 80.23 | 1,106,977 | -0.60(-0.75%) |
Sep 07, 2012 | 81.62 | 82.06 | 80.58 | 80.84 | 1,406,892 | -0.86(-1.05%) |
Sep 06, 2012 | 81.30 | 82.00 | 81.17 | 81.69 | 2,064,475 | +0.72(+0.89%) |
Sep 05, 2012 | 80.57 | 81.28 | 80.24 | 80.97 | 1,994,254 | +1.32(+1.66%) |