Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 112.50 | 112.50 | 110.95 | 111.07 | 16,085 | -1.62(-1.44%) |
Aug 29, 2013 | 112.06 | 113.10 | 112.02 | 112.69 | 16,829 | -0.76(-0.67%) |
Aug 28, 2013 | 113.18 | 113.60 | 113.00 | 113.45 | 16,246 | -1.74(-1.51%) |
Aug 27, 2013 | 115.90 | 116.46 | 115.03 | 115.19 | 38,456 | -3.06(-2.59%) |
Aug 26, 2013 | 118.64 | 118.67 | 118.10 | 118.25 | 15,811 | -0.21(-0.18%) |
Aug 23, 2013 | 117.88 | 118.46 | 117.65 | 118.46 | 38,701 | +0.45(+0.38%) |
Aug 22, 2013 | 117.59 | 118.25 | 117.59 | 118.01 | 38,751 | +1.14(+0.98%) |
Aug 21, 2013 | 116.72 | 117.69 | 116.32 | 116.87 | 21,477 | -0.75(-0.64%) |
Aug 20, 2013 | 117.57 | 118.06 | 117.57 | 117.62 | 15,315 | +1.35(+1.16%) |
Aug 19, 2013 | 116.08 | 116.85 | 116.08 | 116.27 | 16,780 | +0.63(+0.55%) |
Aug 16, 2013 | 115.35 | 115.84 | 115.22 | 115.64 | 16,572 | -0.23(-0.20%) |
Aug 15, 2013 | 113.92 | 115.90 | 113.65 | 115.87 | 12,325 | +0.46(+0.40%) |
Aug 14, 2013 | 115.49 | 115.80 | 115.12 | 115.41 | 21,706 | -0.24(-0.21%) |
Aug 13, 2013 | 115.00 | 115.65 | 114.65 | 115.65 | 13,789 | +0.21(+0.18%) |
Aug 12, 2013 | 115.66 | 115.80 | 115.25 | 115.44 | 70,446 | -1.27(-1.09%) |
Aug 09, 2013 | 116.51 | 116.80 | 116.05 | 116.71 | 27,581 | -0.62(-0.53%) |
Aug 08, 2013 | 117.20 | 117.37 | 116.17 | 117.33 | 11,356 | +0.58(+0.50%) |
Aug 07, 2013 | 116.48 | 116.80 | 116.23 | 116.75 | 19,061 | -1.52(-1.29%) |
Aug 06, 2013 | 119.84 | 119.92 | 117.76 | 118.27 | 51,486 | -0.73(-0.61%) |
Aug 05, 2013 | 119.03 | 119.65 | 118.75 | 119.00 | 18,940 | -0.50(-0.42%) |
Aug 02, 2013 | 118.90 | 119.50 | 118.48 | 119.50 | 17,858 | +0.75(+0.63%) |
Aug 01, 2013 | 119.05 | 119.22 | 117.82 | 118.75 | 29,930 | +2.83(+2.44%) |
Jul 31, 2013 | 115.20 | 116.96 | 115.07 | 115.92 | 23,122 | +4.25(+3.81%) |
Jul 30, 2013 | 112.49 | 112.58 | 111.49 | 111.67 | 9,056 | -0.06(-0.05%) |
Jul 29, 2013 | 111.27 | 111.97 | 111.09 | 111.73 | 33,147 | -0.18(-0.16%) |
Jul 26, 2013 | 111.16 | 111.95 | 111.04 | 111.91 | 12,535 | -0.59(-0.52%) |
Jul 25, 2013 | 111.25 | 112.50 | 111.25 | 112.50 | 27,208 | +1.38(+1.24%) |
Jul 24, 2013 | 112.13 | 112.13 | 110.50 | 111.12 | 106,091 | -0.55(-0.49%) |
Jul 23, 2013 | 111.90 | 112.15 | 111.35 | 111.67 | 11,933 | -0.42(-0.37%) |
Jul 22, 2013 | 111.90 | 112.17 | 111.61 | 112.09 | 96,900 | +0.59(+0.53%) |
Jul 19, 2013 | 111.37 | 111.84 | 111.11 | 111.50 | 13,401 | -0.70(-0.62%) |
Jul 18, 2013 | 110.58 | 112.25 | 110.57 | 112.20 | 20,418 | +1.98(+1.80%) |
Jul 17, 2013 | 110.54 | 110.80 | 110.08 | 110.22 | 22,533 | -0.10(-0.09%) |
Jul 16, 2013 | 110.31 | 110.50 | 109.69 | 110.32 | 79,142 | -0.63(-0.57%) |
Jul 15, 2013 | 110.93 | 110.95 | 110.20 | 110.95 | 15,267 | +0.11(+0.10%) |
Jul 12, 2013 | 110.20 | 110.84 | 109.91 | 110.84 | 39,311 | +0.19(+0.17%) |
Jul 11, 2013 | 109.47 | 110.71 | 109.05 | 110.65 | 28,492 | +3.02(+2.81%) |
Jul 10, 2013 | 106.23 | 108.11 | 106.23 | 107.63 | 13,518 | +0.51(+0.48%) |
Jul 09, 2013 | 107.63 | 107.20 | 106.50 | 107.12 | 16,887 | +0.80(+0.75%) |
Jul 08, 2013 | 105.90 | 106.70 | 105.55 | 106.32 | 15,321 | +2.92(+2.82%) |
Jul 05, 2013 | 103.96 | 104.34 | 102.92 | 103.40 | 42,447 | -2.28(-2.16%) |
Jul 03, 2013 | 104.44 | 105.87 | 104.04 | 105.68 | 46,277 | -0.48(-0.45%) |
Jul 02, 2013 | 106.49 | 107.00 | 105.50 | 106.16 | 35,546 | -1.16(-1.08%) |
Jul 01, 2013 | 107.40 | 107.95 | 107.15 | 107.32 | 319,945 | +0.65(+0.61%) |
Jun 28, 2013 | 106.35 | 107.03 | 106.16 | 106.67 | 14,502 | -0.61(-0.57%) |
Jun 27, 2013 | 107.28 | 107.65 | 106.74 | 107.28 | 15,427 | +0.87(+0.82%) |
Jun 26, 2013 | 106.03 | 106.86 | 106.03 | 106.41 | 19,726 | +2.79(+2.69%) |
Jun 25, 2013 | 103.77 | 103.95 | 102.90 | 103.62 | 14,600 | +0.42(+0.41%) |
Jun 24, 2013 | 102.08 | 103.76 | 102.08 | 103.20 | 27,969 | -1.91(-1.82%) |
Jun 21, 2013 | 107.50 | 107.65 | 104.49 | 105.11 | 41,448 | -1.07(-1.01%) |
Jun 20, 2013 | 107.94 | 107.94 | 106.06 | 106.18 | 19,923 | -5.12(-4.60%) |
Jun 19, 2013 | 112.93 | 113.19 | 110.90 | 111.30 | 16,888 | -1.45(-1.29%) |
Jun 18, 2013 | 112.50 | 112.83 | 112.25 | 112.75 | 12,713 | +1.35(+1.21%) |
Jun 17, 2013 | 111.67 | 112.27 | 111.04 | 111.40 | 21,919 | +2.43(+2.23%) |
Jun 14, 2013 | 109.28 | 109.82 | 108.46 | 108.97 | 20,435 | -1.54(-1.39%) |
Jun 13, 2013 | 109.19 | 110.61 | 108.70 | 110.51 | 15,974 | -0.01(-0.01%) |
Jun 12, 2013 | 111.45 | 111.64 | 110.27 | 110.52 | 104,560 | +0.44(+0.40%) |
Jun 11, 2013 | 109.12 | 110.35 | 109.12 | 110.08 | 25,517 | -1.37(-1.22%) |
Jun 10, 2013 | 111.50 | 111.75 | 110.62 | 111.45 | 15,701 | +1.32(+1.20%) |
Jun 07, 2013 | 107.75 | 110.58 | 107.75 | 110.13 | 28,281 | +2.78(+2.59%) |
Jun 06, 2013 | 106.75 | 107.50 | 106.40 | 107.35 | 40,550 | +1.17(+1.10%) |
Jun 05, 2013 | 107.01 | 107.17 | 105.99 | 106.18 | 15,340 | -1.22(-1.14%) |
Jun 04, 2013 | 107.53 | 107.86 | 106.61 | 107.40 | 139,118 | +0.39(+0.36%) |
Jun 03, 2013 | 106.95 | 107.52 | 105.67 | 107.01 | 48,496 | -0.51(-0.47%) |
May 31, 2013 | 108.27 | 108.40 | 107.52 | 107.52 | 15,991 | -2.01(-1.84%) |
May 30, 2013 | 108.41 | 109.55 | 108.41 | 109.53 | 65,691 | +1.03(+0.95%) |
May 29, 2013 | 109.44 | 109.82 | 108.35 | 108.50 | 82,500 | -2.80(-2.52%) |
May 28, 2013 | 111.90 | 112.37 | 110.81 | 111.30 | 68,074 | +1.86(+1.70%) |
May 24, 2013 | 108.63 | 109.70 | 108.63 | 109.44 | 35,037 | +0.74(+0.68%) |
May 23, 2013 | 107.86 | 108.75 | 107.50 | 108.70 | 60,602 | -0.50(-0.46%) |
May 22, 2013 | 109.89 | 110.66 | 108.68 | 109.20 | 35,856 | -0.16(-0.15%) |
May 21, 2013 | 109.53 | 109.70 | 108.54 | 109.36 | 24,140 | +1.06(+0.98%) |
May 20, 2013 | 108.11 | 108.40 | 107.57 | 108.30 | 16,901 | +0.17(+0.16%) |
May 17, 2013 | 107.70 | 108.58 | 107.29 | 108.13 | 62,538 | -0.59(-0.54%) |
May 16, 2013 | 109.68 | 109.71 | 108.72 | 108.72 | 18,543 | -0.86(-0.78%) |
May 15, 2013 | 108.19 | 109.86 | 108.19 | 109.58 | 24,777 | +1.14(+1.05%) |
May 13, 2013 | 108.96 | 108.96 | 108.25 | 108.44 | 15,047 | -0.06(-0.06%) |
May 10, 2013 | 108.02 | 108.50 | 107.46 | 108.50 | 26,731 | +0.11(+0.10%) |
May 09, 2013 | 109.19 | 109.19 | 107.94 | 108.39 | 22,360 | -1.16(-1.06%) |
May 08, 2013 | 108.86 | 109.98 | 108.86 | 109.55 | 15,010 | +2.65(+2.48%) |
May 07, 2013 | 107.56 | 107.98 | 106.86 | 106.90 | 18,837 | +1.12(+1.06%) |
May 06, 2013 | 106.32 | 106.69 | 105.62 | 105.78 | 46,527 | -1.18(-1.10%) |
May 03, 2013 | 105.74 | 107.00 | 105.26 | 106.96 | 29,374 | +1.70(+1.62%) |
May 02, 2013 | 103.98 | 105.27 | 103.91 | 105.26 | 30,274 | +1.51(+1.46%) |
May 01, 2013 | 104.40 | 104.40 | 103.75 | 103.75 | 10,817 | -0.84(-0.80%) |
Apr 30, 2013 | 104.02 | 104.59 | 103.99 | 104.59 | 21,174 | +0.05(+0.05%) |
Apr 29, 2013 | 103.76 | 104.79 | 103.49 | 104.54 | 75,167 | +1.04(+1.00%) |
Apr 26, 2013 | 102.98 | 103.81 | 102.84 | 103.50 | 14,200 | +0.88(+0.86%) |
Apr 25, 2013 | 102.50 | 103.02 | 101.69 | 102.62 | 40,411 | -0.09(-0.09%) |
Apr 24, 2013 | 102.47 | 102.85 | 101.58 | 102.71 | 62,344 | -0.69(-0.67%) |
Apr 23, 2013 | 103.54 | 103.73 | 102.95 | 103.40 | 25,024 | +1.75(+1.72%) |
Apr 22, 2013 | 102.00 | 102.00 | 101.00 | 101.65 | 378,750 | -0.27(-0.26%) |
Apr 19, 2013 | 102.78 | 103.09 | 101.81 | 101.92 | 85,849 | -0.95(-0.92%) |
Apr 18, 2013 | 103.14 | 103.85 | 102.49 | 102.87 | 57,917 | +1.87(+1.85%) |
Apr 17, 2013 | 103.56 | 103.81 | 100.51 | 101.00 | 41,772 | -6.19(-5.77%) |
Apr 16, 2013 | 107.06 | 107.23 | 106.35 | 107.19 | 55,858 | +1.44(+1.36%) |
Apr 15, 2013 | 105.64 | 107.32 | 105.49 | 105.75 | 37,525 | -0.10(-0.09%) |
Apr 12, 2013 | 105.56 | 106.23 | 105.00 | 105.85 | 14,407 | -1.27(-1.19%) |
Apr 11, 2013 | 106.60 | 107.94 | 106.53 | 107.12 | 15,282 | +1.25(+1.18%) |
Apr 10, 2013 | 104.38 | 106.42 | 104.20 | 105.87 | 23,119 | +0.32(+0.30%) |
Apr 09, 2013 | 104.51 | 105.76 | 103.80 | 105.55 | 22,571 | -0.24(-0.23%) |
Apr 08, 2013 | 105.25 | 105.80 | 105.01 | 105.79 | 19,149 | +2.84(+2.76%) |
Apr 05, 2013 | 103.25 | 103.54 | 102.92 | 102.95 | 26,874 | -3.13(-2.95%) |
Apr 04, 2013 | 105.05 | 106.24 | 104.83 | 106.08 | 30,870 | -0.06(-0.06%) |
Apr 03, 2013 | 106.28 | 106.66 | 105.52 | 106.14 | 67,797 | +0.95(+0.90%) |
Apr 02, 2013 | 104.34 | 105.78 | 104.30 | 105.19 | 20,669 | +2.18(+2.12%) |
Apr 01, 2013 | 103.84 | 103.84 | 102.97 | 103.01 | 16,493 | -0.54(-0.52%) |
Mar 28, 2013 | 103.03 | 103.89 | 102.95 | 103.55 | 29,417 | +2.15(+2.12%) |
Mar 27, 2013 | 101.36 | 101.54 | 100.75 | 101.40 | 11,892 | -0.99(-0.97%) |
Mar 26, 2013 | 102.29 | 102.74 | 102.20 | 102.39 | 63,801 | +0.62(+0.61%) |
Mar 25, 2013 | 102.97 | 103.12 | 101.46 | 101.77 | 33,678 | -0.37(-0.36%) |
Mar 22, 2013 | 101.77 | 102.43 | 101.50 | 102.14 | 11,421 | +0.25(+0.25%) |
Mar 21, 2013 | 101.51 | 102.25 | 101.51 | 101.89 | 16,485 | -1.72(-1.66%) |
Mar 20, 2013 | 103.29 | 104.05 | 103.29 | 103.61 | 24,261 | +2.71(+2.69%) |
Mar 19, 2013 | 101.14 | 101.50 | 100.42 | 100.90 | 37,195 | +0.07(+0.07%) |
Mar 18, 2013 | 100.17 | 101.79 | 100.01 | 100.83 | 12,296 | -1.52(-1.49%) |
Mar 15, 2013 | 102.66 | 102.66 | 102.00 | 102.35 | 17,933 | -0.15(-0.15%) |
Mar 14, 2013 | 101.33 | 102.58 | 101.13 | 102.50 | 9,851 | +2.17(+2.16%) |
Mar 13, 2013 | 100.04 | 100.33 | 99.41 | 100.33 | 13,143 | -0.02(-0.02%) |
Mar 12, 2013 | 101.33 | 101.36 | 99.94 | 100.35 | 22,953 | -0.98(-0.97%) |
Mar 11, 2013 | 100.95 | 101.46 | 100.94 | 101.33 | 11,715 | -0.72(-0.71%) |
Mar 08, 2013 | 102.29 | 102.29 | 101.62 | 102.05 | 251,307 | -0.26(-0.25%) |
Mar 07, 2013 | 101.55 | 102.64 | 101.55 | 102.31 | 23,441 | +0.66(+0.65%) |
Mar 06, 2013 | 101.72 | 101.93 | 101.26 | 101.65 | 22,941 | +0.21(+0.21%) |
Mar 05, 2013 | 100.29 | 101.70 | 100.29 | 101.44 | 20,264 | +2.38(+2.41%) |
Mar 04, 2013 | 98.59 | 99.12 | 98.25 | 99.06 | 11,938 | +0.66(+0.67%) |
Mar 01, 2013 | 97.55 | 98.40 | 96.51 | 98.40 | 34,569 | -1.18(-1.18%) |
Feb 28, 2013 | 99.30 | 99.99 | 99.20 | 99.58 | 46,831 | +2.12(+2.18%) |
Feb 27, 2013 | 95.84 | 97.58 | 95.65 | 97.46 | 24,901 | +1.96(+2.05%) |
Feb 26, 2013 | 95.35 | 96.07 | 94.91 | 95.50 | 18,189 | +0.28(+0.30%) |
Feb 25, 2013 | 99.16 | 99.29 | 95.20 | 95.22 | 25,316 | -1.38(-1.43%) |
Feb 22, 2013 | 95.43 | 96.60 | 95.20 | 96.60 | 22,612 | +2.23(+2.36%) |
Feb 21, 2013 | 94.43 | 94.57 | 93.97 | 94.37 | 47,936 | -1.81(-1.88%) |
Feb 20, 2013 | 97.37 | 97.44 | 96.12 | 96.18 | 24,650 | +0.01(+0.01%) |
Feb 19, 2013 | 94.71 | 96.36 | 94.71 | 96.17 | 36,867 | +4.22(+4.59%) |
Feb 15, 2013 | 92.75 | 93.00 | 91.85 | 91.95 | 66,618 | -1.05(-1.13%) |
Feb 14, 2013 | 93.12 | 93.37 | 92.73 | 93.00 | 74,154 | -2.64(-2.76%) |
Feb 13, 2013 | 96.00 | 96.40 | 95.20 | 95.64 | 20,010 | +0.49(+0.51%) |
Feb 12, 2013 | 94.70 | 95.57 | 94.70 | 95.15 | 15,842 | +1.02(+1.08%) |
Feb 11, 2013 | 94.35 | 94.56 | 93.71 | 94.13 | 12,375 | -0.88(-0.93%) |
Feb 08, 2013 | 94.51 | 95.09 | 94.51 | 95.01 | 16,444 | +0.09(+0.10%) |
Feb 07, 2013 | 96.17 | 96.19 | 94.54 | 94.92 | 14,050 | +0.07(+0.07%) |
Feb 06, 2013 | 93.97 | 95.16 | 93.75 | 94.85 | 21,886 | -2.05(-2.12%) |
Feb 04, 2013 | 97.73 | 98.32 | 96.89 | 96.90 | 28,876 | -2.90(-2.91%) |
Feb 01, 2013 | 98.57 | 100.00 | 98.49 | 99.80 | 45,806 | +0.94(+0.95%) |
Jan 31, 2013 | 98.36 | 99.18 | 98.36 | 98.86 | 47,649 | -0.37(-0.37%) |
Jan 30, 2013 | 99.03 | 99.91 | 99.01 | 99.23 | 33,455 | -0.08(-0.08%) |
Jan 29, 2013 | 100.02 | 100.18 | 98.90 | 99.31 | 797,378 | -2.49(-2.45%) |
Jan 28, 2013 | 102.06 | 102.20 | 101.64 | 101.80 | 33,747 | -0.29(-0.29%) |
Jan 25, 2013 | 100.75 | 102.54 | 100.75 | 102.09 | 44,406 | +5.53(+5.73%) |
Jan 24, 2013 | 96.60 | 96.99 | 96.35 | 96.56 | 19,950 | -0.29(-0.30%) |
Jan 23, 2013 | 96.78 | 97.25 | 96.39 | 96.85 | 69,168 | -0.30(-0.31%) |
Jan 22, 2013 | 97.19 | 97.45 | 96.69 | 97.15 | 37,424 | +0.21(+0.22%) |
Jan 18, 2013 | 96.59 | 97.24 | 96.24 | 96.94 | 13,246 | -0.66(-0.68%) |
Jan 17, 2013 | 97.81 | 97.83 | 97.28 | 97.60 | 24,528 | +1.29(+1.34%) |
Jan 16, 2013 | 96.15 | 96.66 | 96.00 | 96.31 | 14,460 | +0.16(+0.17%) |
Jan 15, 2013 | 95.81 | 96.48 | 95.69 | 96.15 | 10,144 | -1.10(-1.13%) |
Jan 14, 2013 | 97.34 | 97.47 | 96.78 | 97.25 | 9,808 | +0.00(+0.00%) |
Jan 12, 2013 | 96.82 | 97.58 | 96.49 | 97.25 | 26,290 | +0.00(+0.00%) |
Jan 11, 2013 | 96.82 | 97.58 | 96.49 | 97.25 | 26,290 | +1.90(+1.99%) |
Jan 10, 2013 | 95.76 | 95.96 | 94.79 | 95.35 | 35,495 | +0.77(+0.81%) |
Jan 09, 2013 | 94.43 | 94.79 | 94.20 | 94.58 | 41,180 | +0.56(+0.60%) |
Jan 08, 2013 | 94.27 | 94.32 | 93.74 | 94.02 | 23,876 | +0.18(+0.19%) |
Jan 07, 2013 | 93.74 | 94.10 | 93.49 | 93.84 | 85,289 | -1.56(-1.64%) |
Jan 04, 2013 | 94.60 | 95.67 | 94.60 | 95.40 | 19,145 | +1.66(+1.77%) |
Jan 03, 2013 | 94.45 | 94.58 | 93.66 | 93.74 | 72,089 | -0.81(-0.86%) |
Jan 02, 2013 | 94.86 | 95.92 | 94.23 | 94.55 | 53,146 | -1.37(-1.43%) |
Dec 31, 2012 | 95.39 | 96.22 | 94.29 | 95.92 | 38,627 | +1.72(+1.83%) |
Dec 28, 2012 | 94.68 | 95.31 | 93.58 | 94.20 | 34,011 | -1.68(-1.75%) |
Dec 27, 2012 | 95.68 | 96.24 | 95.24 | 95.88 | 35,714 | +0.37(+0.39%) |
Dec 26, 2012 | 95.81 | 97.00 | 95.41 | 95.51 | 24,715 | -0.87(-0.90%) |
Dec 24, 2012 | 96.89 | 96.89 | 95.50 | 96.38 | 12,566 | +0.09(+0.09%) |
Dec 21, 2012 | 95.20 | 96.30 | 95.08 | 96.29 | 39,183 | +0.56(+0.58%) |
Dec 20, 2012 | 95.51 | 95.92 | 95.21 | 95.73 | 46,685 | +1.20(+1.27%) |
Dec 19, 2012 | 95.13 | 95.55 | 94.33 | 94.53 | 158,281 | -1.67(-1.73%) |
Dec 18, 2012 | 95.46 | 96.22 | 95.28 | 96.20 | 25,838 | +0.95(+1.00%) |
Dec 17, 2012 | 94.80 | 95.25 | 94.62 | 95.25 | 22,846 | +0.01(+0.01%) |
Dec 14, 2012 | 94.48 | 95.55 | 94.36 | 95.24 | 29,504 | +0.97(+1.03%) |
Dec 13, 2012 | 94.51 | 94.95 | 94.02 | 94.27 | 26,355 | +0.16(+0.17%) |
Dec 12, 2012 | 94.75 | 94.89 | 94.02 | 94.11 | 51,251 | +0.32(+0.34%) |
Dec 11, 2012 | 93.73 | 94.16 | 93.59 | 93.79 | 36,691 | +0.28(+0.30%) |
Dec 10, 2012 | 92.85 | 93.53 | 92.82 | 93.51 | 72,982 | +0.74(+0.80%) |
Dec 07, 2012 | 93.79 | 93.86 | 92.64 | 92.77 | 92,940 | -1.47(-1.56%) |
Dec 06, 2012 | 94.40 | 94.54 | 93.79 | 94.24 | 26,359 | +2.44(+2.66%) |
Dec 05, 2012 | 91.49 | 92.10 | 91.17 | 91.80 | 67,807 | -0.16(-0.17%) |
Dec 04, 2012 | 91.81 | 92.26 | 91.70 | 91.96 | 41,288 | +1.36(+1.50%) |
Nov 30, 2012 | 90.66 | 91.00 | 90.33 | 90.60 | 68,995 | +0.11(+0.12%) |
Nov 29, 2012 | 90.83 | 91.13 | 90.23 | 90.49 | 99,271 | -0.56(-0.62%) |
Nov 28, 2012 | 89.13 | 91.11 | 88.97 | 91.05 | 31,708 | +1.68(+1.88%) |
Nov 27, 2012 | 89.53 | 90.19 | 89.27 | 89.37 | 52,487 | -0.51(-0.57%) |
Nov 26, 2012 | 89.90 | 90.08 | 89.55 | 89.88 | 19,610 | -0.54(-0.60%) |
Nov 24, 2012 | 89.79 | 90.42 | 89.78 | 90.42 | 9,719 | +0.00(+0.00%) |
Nov 23, 2012 | 89.79 | 90.42 | 89.78 | 90.42 | 9,719 | +3.92(+4.53%) |
Nov 21, 2012 | 86.34 | 86.92 | 86.30 | 86.50 | 32,261 | +0.19(+0.22%) |
Nov 20, 2012 | 85.11 | 86.31 | 85.11 | 86.31 | 20,420 | +1.56(+1.84%) |
Nov 19, 2012 | 83.86 | 85.07 | 83.86 | 84.75 | 44,096 | +1.26(+1.51%) |
Nov 16, 2012 | 84.20 | 84.35 | 82.86 | 83.49 | 21,402 | +0.21(+0.25%) |
Nov 15, 2012 | 83.04 | 83.89 | 83.00 | 83.28 | 19,427 | -0.72(-0.86%) |
Nov 14, 2012 | 85.30 | 85.40 | 84.00 | 84.00 | 12,590 | -0.11(-0.13%) |
Nov 13, 2012 | 83.59 | 85.00 | 83.52 | 84.11 | 67,735 | +0.19(+0.23%) |
Nov 12, 2012 | 84.32 | 84.32 | 83.75 | 83.92 | 90,681 | +0.64(+0.77%) |
Nov 09, 2012 | 83.21 | 83.98 | 83.06 | 83.28 | 270,602 | -1.01(-1.20%) |
Nov 08, 2012 | 84.97 | 85.45 | 83.91 | 84.29 | 38,025 | -0.68(-0.80%) |
Nov 07, 2012 | 85.54 | 85.65 | 84.41 | 84.97 | 23,002 | -2.50(-2.86%) |
Nov 06, 2012 | 87.01 | 87.80 | 86.83 | 87.47 | 26,093 | +0.92(+1.06%) |
Nov 05, 2012 | 86.55 | 86.74 | 86.31 | 86.55 | 16,757 | +0.64(+0.75%) |
Nov 02, 2012 | 86.68 | 86.70 | 85.90 | 85.91 | 17,636 | -1.68(-1.92%) |
Nov 01, 2012 | 87.98 | 88.17 | 87.00 | 87.59 | 41,172 | +0.42(+0.48%) |
Oct 31, 2012 | 87.46 | 87.99 | 86.80 | 87.17 | 35,878 | +0.28(+0.32%) |
Oct 26, 2012 | 86.89 | 86.89 | 86.89 | 0 | +0.33(+0.38%) | |
Oct 25, 2012 | 87.01 | 87.17 | 86.11 | 86.56 | 66,462 | +0.56(+0.65%) |
Oct 24, 2012 | 85.98 | 86.28 | 85.67 | 86.00 | 55,581 | +0.16(+0.19%) |
Oct 23, 2012 | 86.78 | 86.78 | 85.12 | 85.84 | 175,672 | -3.75(-4.19%) |
Oct 19, 2012 | 89.78 | 89.97 | 89.30 | 89.59 | 52,332 | -0.98(-1.08%) |
Oct 18, 2012 | 91.01 | 91.33 | 90.44 | 90.57 | 70,385 | -0.82(-0.90%) |
Oct 17, 2012 | 91.18 | 91.60 | 90.91 | 91.39 | 25,385 | -0.31(-0.34%) |
Oct 16, 2012 | 91.21 | 91.78 | 91.14 | 91.70 | 75,602 | +3.00(+3.38%) |
Oct 15, 2012 | 88.83 | 88.91 | 88.14 | 88.70 | 12,923 | +0.38(+0.43%) |
Oct 12, 2012 | 88.45 | 88.74 | 87.83 | 88.32 | 26,967 | +0.02(+0.02%) |
Oct 11, 2012 | 88.85 | 89.19 | 88.18 | 88.30 | 13,168 | +1.20(+1.38%) |
Oct 10, 2012 | 87.88 | 87.88 | 86.90 | 87.10 | 16,248 | +0.02(+0.02%) |
Oct 09, 2012 | 88.18 | 88.37 | 86.89 | 87.08 | 9,631 | -1.42(-1.60%) |
Oct 08, 2012 | 88.52 | 88.88 | 88.29 | 88.50 | 15,031 | -0.83(-0.93%) |
Oct 06, 2012 | 89.56 | 90.16 | 89.26 | 89.33 | 50,403 | +0.00(+0.00%) |
Oct 05, 2012 | 89.56 | 90.16 | 89.26 | 89.33 | 50,403 | +1.68(+1.92%) |
Oct 04, 2012 | 87.64 | 87.92 | 87.31 | 87.65 | 14,568 | +0.54(+0.62%) |
Oct 03, 2012 | 86.93 | 87.48 | 86.70 | 87.11 | 14,639 | +0.24(+0.28%) |
Oct 02, 2012 | 87.87 | 87.87 | 86.74 | 86.87 | 45,828 | -0.80(-0.91%) |
Oct 01, 2012 | 88.50 | 88.92 | 87.66 | 87.67 | 33,513 | +1.78(+2.07%) |
Sep 28, 2012 | 87.64 | 87.64 | 85.81 | 85.89 | 34,895 | -2.73(-3.08%) |
Sep 27, 2012 | 87.66 | 89.01 | 87.43 | 88.62 | 52,630 | +1.63(+1.87%) |
Sep 26, 2012 | 87.01 | 87.17 | 86.58 | 86.99 | 34,079 | -0.44(-0.50%) |
Sep 25, 2012 | 88.39 | 88.73 | 87.29 | 87.43 | 30,217 | -0.07(-0.08%) |
Sep 24, 2012 | 87.47 | 87.80 | 87.16 | 87.50 | 35,352 | -0.17(-0.19%) |
Sep 21, 2012 | 87.58 | 88.70 | 87.39 | 87.67 | 44,129 | +2.18(+2.55%) |
Sep 20, 2012 | 85.23 | 85.49 | 85.00 | 85.49 | 32,313 | +0.01(+0.01%) |
Sep 19, 2012 | 85.11 | 85.66 | 84.91 | 85.48 | 153,119 | +0.93(+1.10%) |
Sep 18, 2012 | 85.05 | 85.50 | 84.47 | 84.55 | 62,335 | -0.95(-1.11%) |
Sep 17, 2012 | 85.22 | 86.43 | 85.22 | 85.50 | 40,733 | +0.82(+0.97%) |
Sep 14, 2012 | 84.85 | 85.70 | 84.56 | 84.68 | 24,577 | -0.91(-1.06%) |
Sep 13, 2012 | 84.37 | 85.76 | 84.04 | 85.59 | 19,826 | +0.98(+1.16%) |
Sep 12, 2012 | 85.31 | 85.36 | 84.51 | 84.61 | 27,877 | +0.81(+0.96%) |
Sep 11, 2012 | 82.01 | 84.24 | 82.01 | 83.80 | 34,912 | +2.11(+2.58%) |
Sep 10, 2012 | 81.93 | 82.49 | 81.69 | 81.69 | 27,416 | -1.80(-2.16%) |
Sep 07, 2012 | 83.38 | 83.68 | 83.07 | 83.49 | 29,752 | +1.00(+1.21%) |
Sep 06, 2012 | 81.09 | 82.75 | 81.08 | 82.49 | 47,765 | +3.23(+4.08%) |
Sep 05, 2012 | 79.50 | 79.55 | 79.00 | 79.26 | 39,336 | +0.93(+1.19%) |