Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.53 | 53.04 | 52.36 | 52.75 | 0 | +0.28(+0.53%) |
Aug 29, 2013 | 51.23 | 52.67 | 51.00 | 52.47 | 2,316,785 | +0.99(+1.92%) |
Aug 28, 2013 | 51.72 | 51.80 | 51.30 | 51.48 | 1,697,618 | -0.38(-0.73%) |
Aug 27, 2013 | 52.00 | 52.22 | 51.61 | 51.86 | 1,683,712 | -0.53(-1.01%) |
Aug 26, 2013 | 52.97 | 53.13 | 52.37 | 52.39 | 1,371,276 | -0.49(-0.93%) |
Aug 23, 2013 | 52.74 | 52.98 | 52.28 | 52.88 | 0 | +0.02(+0.04%) |
Aug 22, 2013 | 52.24 | 53.25 | 52.24 | 52.86 | 1,631,552 | +0.66(+1.26%) |
Aug 21, 2013 | 52.58 | 52.94 | 52.11 | 52.20 | 2,175,874 | -0.24(-0.46%) |
Aug 20, 2013 | 52.85 | 52.96 | 52.22 | 52.44 | 2,340,099 | -0.11(-0.21%) |
Aug 19, 2013 | 52.98 | 53.30 | 52.53 | 52.55 | 2,243,144 | -0.41(-0.77%) |
Aug 16, 2013 | 53.72 | 54.31 | 52.95 | 52.96 | 0 | -0.86(-1.60%) |
Aug 15, 2013 | 54.14 | 54.32 | 53.51 | 53.82 | 2,465,509 | -0.79(-1.45%) |
Aug 14, 2013 | 55.24 | 55.41 | 54.41 | 54.61 | 1,863,029 | -0.92(-1.66%) |
Aug 13, 2013 | 55.71 | 55.75 | 55.05 | 55.53 | 1,129,036 | +0.13(+0.23%) |
Aug 12, 2013 | 55.00 | 55.62 | 54.91 | 55.40 | 1,762,311 | -0.02(-0.04%) |
Aug 09, 2013 | 55.75 | 55.90 | 54.97 | 55.42 | 1,932,947 | -0.48(-0.86%) |
Aug 08, 2013 | 55.75 | 56.18 | 55.33 | 55.90 | 1,514,888 | +0.50(+0.90%) |
Aug 07, 2013 | 55.69 | 55.84 | 55.36 | 55.40 | 2,364,656 | -0.67(-1.19%) |
Aug 06, 2013 | 55.46 | 56.13 | 55.30 | 56.07 | 2,143,458 | +0.34(+0.61%) |
Aug 05, 2013 | 55.04 | 56.08 | 54.83 | 55.73 | 2,482,745 | +0.88(+1.60%) |
Aug 02, 2013 | 54.89 | 55.07 | 54.48 | 54.85 | 3,043,999 | -0.29(-0.53%) |
Aug 01, 2013 | 54.50 | 56.60 | 54.31 | 55.14 | 7,619,161 | -0.44(-0.79%) |
Jul 31, 2013 | 56.08 | 56.08 | 54.91 | 55.58 | 4,794,023 | -0.04(-0.07%) |
Jul 30, 2013 | 55.96 | 56.15 | 55.44 | 55.62 | 0 | +0.11(+0.20%) |
Jul 29, 2013 | 55.25 | 56.09 | 55.24 | 55.51 | 0 | -0.46(-0.82%) |
Jul 26, 2013 | 54.51 | 55.99 | 54.47 | 55.97 | 0 | +0.85(+1.54%) |
Jul 25, 2013 | 54.59 | 55.20 | 54.25 | 55.12 | 0 | +0.63(+1.16%) |
Jul 24, 2013 | 55.11 | 55.50 | 54.48 | 54.49 | 2,373,373 | -0.58(-1.05%) |
Jul 23, 2013 | 55.96 | 56.11 | 55.04 | 55.07 | 0 | -0.90(-1.61%) |
Jul 22, 2013 | 55.80 | 56.48 | 55.80 | 55.97 | 2,815,065 | +0.04(+0.07%) |
Jul 19, 2013 | 56.51 | 56.59 | 55.64 | 55.93 | 0 | -0.29(-0.52%) |
Jul 18, 2013 | 56.22 | 56.74 | 56.09 | 56.22 | 0 | +0.05(+0.09%) |
Jul 17, 2013 | 56.50 | 56.83 | 56.16 | 56.17 | 1,383,099 | -0.21(-0.37%) |
Jul 16, 2013 | 56.66 | 56.70 | 55.94 | 56.38 | 1,985,518 | -0.29(-0.51%) |
Jul 15, 2013 | 56.30 | 56.72 | 55.80 | 56.67 | 0 | +0.44(+0.78%) |
Jul 12, 2013 | 55.78 | 56.26 | 55.62 | 56.23 | 0 | +0.46(+0.82%) |
Jul 11, 2013 | 55.26 | 55.89 | 55.26 | 55.77 | 0 | +1.11(+2.03%) |
Jul 10, 2013 | 54.53 | 54.82 | 54.10 | 54.66 | 0 | -0.05(-0.09%) |
Jul 09, 2013 | 54.14 | 54.85 | 54.05 | 54.71 | 0 | +0.86(+1.60%) |
Jul 08, 2013 | 53.39 | 54.06 | 52.95 | 53.85 | 0 | +0.62(+1.16%) |
Jul 05, 2013 | 53.54 | 53.63 | 52.44 | 53.23 | 0 | +0.20(+0.38%) |
Jul 03, 2013 | 52.17 | 53.10 | 52.11 | 53.03 | 0 | +0.35(+0.66%) |
Jul 02, 2013 | 52.09 | 53.02 | 51.90 | 52.68 | 0 | +0.62(+1.19%) |
Jul 01, 2013 | 51.95 | 52.35 | 51.34 | 52.06 | 0 | +0.58(+1.13%) |
Jun 28, 2013 | 51.57 | 51.97 | 51.19 | 51.48 | 4,096,164 | -0.89(-1.70%) |
Jun 27, 2013 | 53.04 | 53.21 | 52.20 | 52.37 | 0 | -0.49(-0.93%) |
Jun 26, 2013 | 52.44 | 53.00 | 52.30 | 52.86 | 0 | +0.94(+1.81%) |
Jun 25, 2013 | 51.30 | 52.13 | 50.93 | 51.92 | 0 | +1.09(+2.14%) |
Jun 24, 2013 | 50.83 | 51.58 | 50.33 | 50.83 | 0 | -0.31(-0.61%) |
Jun 21, 2013 | 50.90 | 51.57 | 50.32 | 51.14 | 3,938,938 | +0.43(+0.85%) |
Jun 20, 2013 | 51.55 | 51.82 | 50.56 | 50.71 | 2,757,050 | -1.22(-2.35%) |
Jun 19, 2013 | 52.80 | 52.89 | 51.92 | 51.93 | 1,902,674 | -0.80(-1.52%) |
Jun 18, 2013 | 52.25 | 52.86 | 52.25 | 52.73 | 2,073,226 | +0.42(+0.80%) |
Jun 17, 2013 | 51.90 | 52.78 | 51.71 | 52.31 | 0 | +0.93(+1.81%) |
Jun 14, 2013 | 51.32 | 51.91 | 50.87 | 51.38 | 0 | +0.03(+0.06%) |
Jun 13, 2013 | 50.62 | 51.52 | 50.56 | 51.35 | 1,496,039 | +0.63(+1.24%) |
Jun 12, 2013 | 51.49 | 51.82 | 50.62 | 50.72 | 1,437,582 | -0.53(-1.03%) |
Jun 11, 2013 | 51.50 | 52.09 | 50.92 | 51.25 | 1,758,968 | -0.80(-1.54%) |
Jun 10, 2013 | 51.50 | 52.26 | 51.44 | 52.05 | 0 | +0.54(+1.05%) |
Jun 07, 2013 | 51.17 | 51.82 | 51.08 | 51.51 | 0 | +0.63(+1.24%) |
Jun 06, 2013 | 50.66 | 50.89 | 49.95 | 50.88 | 0 | +0.46(+0.91%) |
Jun 05, 2013 | 51.32 | 51.38 | 50.17 | 50.42 | 0 | -0.82(-1.60%) |
Jun 04, 2013 | 52.25 | 52.83 | 51.05 | 51.24 | 0 | -1.14(-2.18%) |
Jun 03, 2013 | 52.00 | 52.49 | 51.46 | 52.38 | 3,123,406 | +0.52(+1.00%) |
May 31, 2013 | 53.04 | 53.11 | 51.86 | 51.86 | 3,386,437 | -1.31(-2.46%) |
May 30, 2013 | 53.18 | 53.51 | 52.80 | 53.17 | 0 | -52.24(-49.56%) |
May 29, 2013 | 105.42 | 106.27 | 104.80 | 105.41 | 4,064,800 | -0.30(-0.28%) |
May 28, 2013 | 105.66 | 107.20 | 104.98 | 105.71 | 1,265,217 | +0.91(+0.87%) |
May 24, 2013 | 103.83 | 105.10 | 103.53 | 104.80 | 0 | +0.22(+0.21%) |
May 23, 2013 | 102.72 | 105.15 | 102.30 | 104.58 | 1,882,824 | +1.03(+0.99%) |
May 22, 2013 | 105.09 | 105.86 | 102.88 | 103.55 | 0 | -1.52(-1.45%) |
May 21, 2013 | 103.80 | 105.40 | 103.68 | 105.07 | 1,556,184 | +1.33(+1.28%) |
May 20, 2013 | 103.60 | 104.35 | 103.12 | 103.74 | 0 | -0.03(-0.03%) |
May 17, 2013 | 102.68 | 103.82 | 102.19 | 103.77 | 0 | +1.73(+1.70%) |
May 16, 2013 | 103.00 | 104.00 | 101.67 | 102.04 | 1,390,209 | -1.29(-1.25%) |
May 15, 2013 | 102.57 | 103.70 | 102.20 | 103.33 | 1,406,353 | +1.97(+1.94%) |
May 13, 2013 | 100.13 | 102.27 | 100.10 | 101.36 | 0 | +0.47(+0.47%) |
May 10, 2013 | 101.20 | 101.72 | 100.31 | 100.89 | 0 | +0.02(+0.02%) |
May 09, 2013 | 101.75 | 102.11 | 100.53 | 100.87 | 2,602,201 | -1.32(-1.29%) |
May 08, 2013 | 100.70 | 103.72 | 99.75 | 102.19 | 8,646,152 | +9.39(+10.12%) |
May 07, 2013 | 91.98 | 92.92 | 90.85 | 92.80 | 5,027,721 | +1.00(+1.09%) |
May 06, 2013 | 91.41 | 91.95 | 91.23 | 91.80 | 0 | +0.34(+0.37%) |
May 03, 2013 | 91.27 | 91.57 | 90.27 | 91.46 | 0 | +1.19(+1.32%) |
May 02, 2013 | 88.86 | 91.08 | 88.10 | 90.27 | 0 | +1.25(+1.40%) |
May 01, 2013 | 88.35 | 89.74 | 88.34 | 89.02 | 1,822,680 | +0.70(+0.79%) |
Apr 30, 2013 | 88.40 | 88.50 | 87.48 | 88.32 | 2,194,080 | +0.19(+0.22%) |
Apr 29, 2013 | 88.66 | 88.94 | 87.91 | 88.13 | 1,714,886 | -0.48(-0.54%) |
Apr 26, 2013 | 88.32 | 88.65 | 88.00 | 88.61 | 1,685,200 | +0.36(+0.41%) |
Apr 25, 2013 | 89.39 | 89.50 | 87.82 | 88.25 | 1,984,790 | -0.94(-1.05%) |
Apr 24, 2013 | 89.00 | 89.77 | 88.86 | 89.19 | 0 | +0.41(+0.46%) |
Apr 23, 2013 | 87.17 | 88.98 | 86.91 | 88.78 | 2,239,329 | +1.68(+1.93%) |
Apr 22, 2013 | 86.00 | 87.53 | 85.71 | 87.10 | 1,648,059 | +1.03(+1.20%) |
Apr 19, 2013 | 84.70 | 86.23 | 84.70 | 86.07 | 1,462,831 | +1.06(+1.25%) |
Apr 18, 2013 | 86.18 | 86.29 | 84.55 | 85.01 | 946,394 | -0.83(-0.97%) |
Apr 17, 2013 | 86.41 | 86.47 | 84.45 | 85.84 | 1,686,329 | -1.18(-1.36%) |
Apr 16, 2013 | 86.85 | 87.98 | 86.33 | 87.02 | 1,985,280 | +0.45(+0.52%) |
Apr 15, 2013 | 87.50 | 88.20 | 86.43 | 86.57 | 2,413,601 | -1.44(-1.64%) |
Apr 12, 2013 | 87.53 | 88.01 | 86.89 | 88.01 | 1,821,171 | +0.59(+0.67%) |
Apr 11, 2013 | 86.69 | 87.85 | 86.50 | 87.42 | 3,145,710 | +1.05(+1.22%) |
Apr 10, 2013 | 83.67 | 86.41 | 83.67 | 86.37 | 3,138,875 | +2.69(+3.21%) |
Apr 09, 2013 | 83.85 | 84.35 | 83.03 | 83.68 | 1,871,030 | -0.06(-0.07%) |
Apr 08, 2013 | 82.59 | 83.74 | 81.39 | 83.74 | 3,407,730 | +0.72(+0.87%) |
Apr 05, 2013 | 82.20 | 83.10 | 81.86 | 83.02 | 2,365,220 | -0.09(-0.11%) |
Apr 04, 2013 | 83.13 | 84.13 | 82.50 | 83.11 | 2,354,241 | -0.12(-0.14%) |
Apr 03, 2013 | 84.83 | 84.88 | 83.00 | 83.23 | 3,201,499 | -1.28(-1.52%) |
Apr 02, 2013 | 85.54 | 86.07 | 84.33 | 84.52 | 2,166,276 | -0.83(-0.97%) |
Apr 01, 2013 | 86.76 | 87.27 | 85.01 | 85.34 | 1,600,600 | -1.41(-1.63%) |
Mar 28, 2013 | 87.34 | 87.48 | 86.71 | 86.75 | 1,503,691 | -0.51(-0.58%) |
Mar 27, 2013 | 86.51 | 87.47 | 85.95 | 87.26 | 1,180,362 | +0.39(+0.45%) |
Mar 26, 2013 | 86.50 | 86.99 | 86.39 | 86.87 | 1,375,420 | +0.52(+0.60%) |
Mar 25, 2013 | 86.77 | 87.60 | 85.37 | 86.35 | 2,443,815 | -1.43(-1.63%) |
Mar 22, 2013 | 86.39 | 87.79 | 86.39 | 87.78 | 1,644,226 | +1.52(+1.76%) |
Mar 21, 2013 | 85.91 | 86.54 | 85.01 | 86.26 | 1,864,285 | -0.03(-0.03%) |
Mar 20, 2013 | 85.84 | 86.93 | 85.78 | 86.29 | 1,991,595 | +0.73(+0.85%) |
Mar 19, 2013 | 86.47 | 86.72 | 84.84 | 85.56 | 1,682,337 | -0.87(-1.01%) |
Mar 18, 2013 | 85.88 | 86.79 | 85.29 | 86.43 | 1,362,814 | -0.63(-0.72%) |
Mar 15, 2013 | 88.15 | 88.54 | 86.44 | 87.06 | 2,476,029 | -1.52(-1.72%) |
Mar 14, 2013 | 88.12 | 88.77 | 87.83 | 88.58 | 1,679,064 | +0.57(+0.65%) |
Mar 13, 2013 | 86.14 | 88.09 | 85.88 | 88.01 | 2,488,938 | +2.22(+2.59%) |
Mar 12, 2013 | 86.39 | 86.39 | 85.25 | 85.79 | 1,340,540 | -0.21(-0.24%) |
Mar 11, 2013 | 85.01 | 86.50 | 84.76 | 86.00 | 1,860,112 | +1.00(+1.18%) |
Mar 08, 2013 | 86.68 | 86.79 | 84.72 | 85.00 | 1,939,243 | -1.03(-1.20%) |
Mar 07, 2013 | 85.58 | 86.50 | 85.37 | 86.03 | 2,049,644 | +0.54(+0.63%) |
Mar 06, 2013 | 85.00 | 86.11 | 84.80 | 85.49 | 2,692,552 | -0.22(-0.26%) |
Mar 05, 2013 | 86.30 | 86.83 | 85.34 | 85.71 | 1,818,873 | -0.34(-0.40%) |
Mar 04, 2013 | 85.79 | 86.26 | 85.30 | 86.05 | 1,989,187 | +0.26(+0.30%) |
Mar 01, 2013 | 85.38 | 85.89 | 84.93 | 85.79 | 2,087,236 | +0.17(+0.20%) |
Feb 28, 2013 | 86.00 | 86.47 | 85.61 | 85.62 | 2,638,675 | +0.32(+0.38%) |
Feb 27, 2013 | 84.00 | 85.70 | 83.70 | 85.30 | 2,501,426 | +1.34(+1.59%) |
Feb 26, 2013 | 84.65 | 84.69 | 83.07 | 83.96 | 3,128,217 | -0.54(-0.64%) |
Feb 25, 2013 | 86.25 | 87.08 | 84.42 | 84.50 | 2,344,730 | -1.33(-1.55%) |
Feb 22, 2013 | 85.20 | 85.88 | 84.64 | 85.83 | 1,821,919 | +0.90(+1.06%) |
Feb 21, 2013 | 85.00 | 86.38 | 84.60 | 84.93 | 4,277,197 | -0.36(-0.42%) |
Feb 20, 2013 | 87.39 | 87.62 | 85.10 | 85.29 | 3,048,238 | -2.07(-2.37%) |
Feb 19, 2013 | 88.82 | 88.83 | 86.93 | 87.36 | 2,903,200 | -0.76(-0.86%) |
Feb 15, 2013 | 88.02 | 88.25 | 87.30 | 88.12 | 3,837,359 | +0.62(+0.71%) |
Feb 14, 2013 | 89.70 | 89.88 | 87.11 | 87.50 | 14,036,681 | -9.40(-9.70%) |
Feb 13, 2013 | 96.70 | 96.93 | 95.51 | 96.90 | 3,096,255 | +0.79(+0.82%) |
Feb 12, 2013 | 95.98 | 96.78 | 95.56 | 96.11 | 1,488,400 | +0.19(+0.20%) |
Feb 11, 2013 | 94.73 | 95.95 | 94.62 | 95.92 | 2,007,847 | +1.33(+1.41%) |
Feb 08, 2013 | 94.50 | 95.28 | 94.27 | 94.59 | 1,423,174 | +0.42(+0.45%) |
Feb 07, 2013 | 93.60 | 94.38 | 92.47 | 94.17 | 1,751,204 | +0.81(+0.87%) |
Feb 06, 2013 | 93.49 | 93.90 | 93.01 | 93.36 | 1,896,779 | -0.92(-0.98%) |
Feb 04, 2013 | 95.90 | 96.30 | 94.27 | 94.28 | 1,232,493 | -1.94(-2.02%) |
Feb 01, 2013 | 96.86 | 96.86 | 95.90 | 96.22 | 1,026,988 | -0.03(-0.03%) |
Jan 31, 2013 | 95.16 | 96.64 | 94.65 | 96.25 | 1,100,619 | +1.00(+1.05%) |
Jan 30, 2013 | 95.53 | 95.85 | 94.85 | 95.25 | 961,546 | -0.37(-0.39%) |
Jan 29, 2013 | 95.85 | 96.18 | 95.31 | 95.62 | 1,287,117 | -0.71(-0.74%) |
Jan 28, 2013 | 96.37 | 96.73 | 95.54 | 96.33 | 1,772,482 | +0.68(+0.71%) |
Jan 25, 2013 | 94.01 | 95.77 | 94.00 | 95.65 | 1,940,079 | +2.10(+2.24%) |
Jan 24, 2013 | 93.20 | 94.88 | 93.14 | 93.55 | 1,580,941 | +0.38(+0.41%) |
Jan 23, 2013 | 92.36 | 93.28 | 91.73 | 93.17 | 1,652,068 | +0.75(+0.81%) |
Jan 22, 2013 | 90.95 | 92.50 | 90.81 | 92.42 | 1,844,599 | +1.88(+2.08%) |
Jan 18, 2013 | 90.10 | 90.69 | 89.86 | 90.54 | 1,941,346 | +0.30(+0.33%) |
Jan 17, 2013 | 89.82 | 90.73 | 89.58 | 90.24 | 1,296,698 | +0.76(+0.85%) |
Jan 16, 2013 | 88.89 | 89.58 | 88.66 | 89.48 | 946,856 | +0.18(+0.20%) |
Jan 15, 2013 | 88.72 | 89.36 | 87.98 | 89.30 | 1,560,694 | +0.14(+0.16%) |
Jan 14, 2013 | 89.01 | 89.59 | 88.19 | 89.16 | 1,376,096 | +0.50(+0.56%) |
Jan 11, 2013 | 89.00 | 89.00 | 87.34 | 88.66 | 1,461,544 | +0.22(+0.25%) |
Jan 10, 2013 | 89.12 | 89.54 | 87.70 | 88.44 | 1,656,475 | -0.52(-0.58%) |
Jan 09, 2013 | 88.03 | 89.34 | 88.01 | 88.96 | 1,793,169 | +1.08(+1.23%) |
Jan 08, 2013 | 88.61 | 89.37 | 86.85 | 87.88 | 3,106,351 | -0.53(-0.60%) |
Jan 07, 2013 | 91.06 | 91.06 | 87.85 | 88.41 | 3,005,969 | -2.81(-3.08%) |
Jan 04, 2013 | 91.97 | 92.50 | 90.82 | 91.22 | 1,374,180 | -0.56(-0.61%) |
Jan 03, 2013 | 92.11 | 92.65 | 91.31 | 91.78 | 1,193,169 | -0.19(-0.21%) |
Jan 02, 2013 | 92.48 | 92.54 | 91.53 | 91.97 | 1,689,364 | +0.81(+0.89%) |
Dec 31, 2012 | 88.92 | 91.39 | 88.70 | 91.16 | 1,141,470 | +1.96(+2.20%) |
Dec 28, 2012 | 89.37 | 90.00 | 89.15 | 89.20 | 815,832 | -0.89(-0.99%) |
Dec 27, 2012 | 90.47 | 90.89 | 89.13 | 90.09 | 1,144,240 | -0.37(-0.41%) |
Dec 26, 2012 | 90.81 | 91.75 | 90.13 | 90.46 | 785,466 | -0.54(-0.59%) |
Dec 24, 2012 | 90.63 | 91.36 | 90.33 | 91.00 | 433,399 | -0.18(-0.20%) |
Dec 21, 2012 | 90.88 | 91.61 | 90.00 | 91.18 | 2,379,690 | -0.52(-0.57%) |
Dec 20, 2012 | 91.64 | 92.06 | 91.30 | 91.70 | 1,286,174 | +0.46(+0.50%) |
Dec 19, 2012 | 91.72 | 92.00 | 91.20 | 91.24 | 1,167,586 | -0.47(-0.51%) |
Dec 18, 2012 | 90.00 | 91.77 | 89.50 | 91.71 | 1,799,197 | +1.87(+2.08%) |
Dec 17, 2012 | 88.68 | 89.97 | 88.51 | 89.84 | 1,290,257 | +1.30(+1.47%) |
Dec 14, 2012 | 89.16 | 89.93 | 88.18 | 88.54 | 1,150,030 | -0.68(-0.76%) |
Dec 13, 2012 | 90.72 | 91.18 | 89.14 | 89.22 | 1,112,757 | -2.85(-3.10%) |
Dec 04, 2012 | 91.53 | 92.23 | 91.02 | 92.07 | 2,840,460 | -1.29(-1.38%) |
Nov 30, 2012 | 94.48 | 94.48 | 92.73 | 93.36 | 2,024,521 | +0.28(+0.30%) |
Nov 29, 2012 | 93.10 | 93.83 | 92.76 | 93.08 | 1,532,913 | +0.64(+0.69%) |
Nov 28, 2012 | 89.73 | 92.48 | 89.42 | 92.44 | 2,089,759 | +1.07(+1.17%) |
Nov 27, 2012 | 92.07 | 92.17 | 91.01 | 91.37 | 1,430,786 | -0.78(-0.85%) |
Nov 26, 2012 | 95.00 | 95.00 | 91.54 | 92.15 | 2,395,722 | -2.91(-3.06%) |
Nov 23, 2012 | 92.81 | 95.19 | 92.58 | 95.06 | 1,144,562 | +2.99(+3.25%) |
Nov 21, 2012 | 93.25 | 94.10 | 91.63 | 92.07 | 2,537,637 | -1.35(-1.45%) |
Nov 20, 2012 | 91.74 | 93.46 | 90.91 | 93.42 | 2,332,179 | +2.01(+2.20%) |
Nov 19, 2012 | 91.15 | 91.96 | 90.20 | 91.41 | 2,096,695 | +0.87(+0.96%) |
Nov 16, 2012 | 88.32 | 90.74 | 88.20 | 90.54 | 1,705,391 | +1.92(+2.17%) |
Nov 15, 2012 | 88.02 | 88.84 | 87.77 | 88.62 | 1,687,109 | +0.53(+0.60%) |
Nov 14, 2012 | 90.85 | 90.85 | 87.70 | 88.09 | 1,842,438 | -2.32(-2.57%) |
Nov 13, 2012 | 90.50 | 91.78 | 90.35 | 90.41 | 1,113,553 | -0.60(-0.66%) |
Nov 12, 2012 | 91.69 | 92.34 | 90.77 | 91.01 | 1,073,577 | -0.56(-0.61%) |
Nov 09, 2012 | 90.02 | 91.90 | 88.90 | 91.57 | 2,289,576 | +1.26(+1.40%) |
Nov 08, 2012 | 92.46 | 94.68 | 90.17 | 90.31 | 4,122,942 | -5.62(-5.86%) |
Nov 07, 2012 | 96.77 | 97.75 | 95.23 | 95.93 | 3,700,637 | -2.07(-2.11%) |
Nov 06, 2012 | 98.27 | 98.66 | 97.15 | 98.00 | 1,261,268 | -0.17(-0.17%) |
Nov 05, 2012 | 97.00 | 98.61 | 96.52 | 98.17 | 1,256,679 | +1.02(+1.05%) |
Nov 02, 2012 | 97.00 | 99.00 | 96.51 | 97.15 | 2,246,842 | +2.69(+2.85%) |
Nov 01, 2012 | 95.20 | 95.85 | 94.05 | 94.46 | 1,084,405 | -0.33(-0.35%) |
Oct 31, 2012 | 94.42 | 96.32 | 93.25 | 94.79 | 1,275,424 | +0.58(+0.62%) |
Oct 26, 2012 | 93.73 | 94.21 | 94.21 | 94.21 | 2,371,400 | +0.71(+0.76%) |
Oct 25, 2012 | 94.18 | 94.65 | 92.76 | 93.50 | 985,179 | +0.49(+0.53%) |
Oct 24, 2012 | 94.55 | 95.28 | 92.88 | 93.01 | 1,436,361 | -0.95(-1.01%) |
Oct 23, 2012 | 95.02 | 95.40 | 93.50 | 93.96 | 1,543,020 | -2.69(-2.78%) |
Oct 19, 2012 | 99.50 | 99.50 | 96.23 | 96.65 | 2,049,343 | -3.24(-3.24%) |
Oct 18, 2012 | 99.92 | 100.02 | 99.10 | 99.89 | 1,051,065 | +0.04(+0.04%) |
Oct 17, 2012 | 98.92 | 99.99 | 98.57 | 99.85 | 931,628 | +1.01(+1.02%) |
Oct 16, 2012 | 97.80 | 99.26 | 97.52 | 98.84 | 950,246 | +1.41(+1.45%) |
Oct 15, 2012 | 96.96 | 97.52 | 95.66 | 97.43 | 966,385 | +1.03(+1.07%) |
Oct 12, 2012 | 97.44 | 97.95 | 95.46 | 96.40 | 1,015,136 | -0.76(-0.78%) |
Oct 11, 2012 | 98.18 | 98.43 | 96.58 | 97.16 | 926,215 | -0.25(-0.26%) |
Oct 10, 2012 | 98.08 | 98.40 | 97.05 | 97.41 | 673,555 | -0.58(-0.59%) |
Oct 09, 2012 | 100.14 | 100.84 | 97.91 | 97.99 | 1,241,828 | -2.46(-2.45%) |
Oct 08, 2012 | 100.57 | 100.67 | 99.44 | 100.45 | 783,164 | -0.74(-0.73%) |
Oct 05, 2012 | 99.90 | 101.86 | 99.87 | 101.19 | 1,468,626 | +1.66(+1.67%) |
Oct 04, 2012 | 98.50 | 99.57 | 98.06 | 99.53 | 784,276 | +1.35(+1.38%) |
Oct 03, 2012 | 97.81 | 98.66 | 97.49 | 98.18 | 1,170,337 | +0.76(+0.78%) |
Oct 02, 2012 | 97.66 | 97.96 | 96.37 | 97.42 | 888,819 | -0.07(-0.07%) |
Oct 01, 2012 | 97.81 | 99.15 | 97.10 | 97.49 | 1,279,626 | +0.09(+0.09%) |
Sep 28, 2012 | 97.04 | 97.80 | 96.53 | 97.40 | 889,201 | -0.26(-0.27%) |
Sep 27, 2012 | 96.79 | 97.78 | 95.72 | 97.66 | 1,164,016 | +1.23(+1.28%) |
Sep 26, 2012 | 98.00 | 98.18 | 96.21 | 96.43 | 1,598,735 | -1.83(-1.86%) |
Sep 25, 2012 | 99.79 | 100.50 | 98.12 | 98.26 | 1,290,256 | -1.82(-1.82%) |
Sep 24, 2012 | 99.40 | 100.50 | 98.52 | 100.08 | 1,296,209 | +0.33(+0.33%) |
Sep 21, 2012 | 99.39 | 100.27 | 98.93 | 99.75 | 4,680,649 | +0.36(+0.36%) |
Sep 20, 2012 | 98.50 | 99.49 | 98.31 | 99.39 | 915,212 | +0.15(+0.15%) |
Sep 19, 2012 | 97.29 | 99.38 | 97.02 | 99.24 | 1,068,166 | +1.78(+1.83%) |
Sep 18, 2012 | 97.45 | 97.46 | 96.51 | 97.46 | 1,016,880 | -0.16(-0.16%) |
Sep 17, 2012 | 97.76 | 97.92 | 96.81 | 97.62 | 876,332 | -0.14(-0.14%) |
Sep 14, 2012 | 98.07 | 99.60 | 97.38 | 97.76 | 1,313,659 | -0.20(-0.20%) |
Sep 13, 2012 | 96.15 | 98.18 | 95.91 | 97.96 | 1,113,792 | +1.67(+1.73%) |
Sep 12, 2012 | 96.20 | 96.73 | 95.78 | 96.29 | 1,066,245 | +0.38(+0.40%) |
Sep 11, 2012 | 97.58 | 97.80 | 95.51 | 95.91 | 1,542,118 | -1.87(-1.91%) |
Sep 10, 2012 | 97.32 | 98.49 | 97.22 | 97.78 | 988,228 | +0.08(+0.08%) |
Sep 07, 2012 | 98.10 | 98.22 | 96.75 | 97.70 | 1,123,508 | -0.52(-0.53%) |
Sep 06, 2012 | 97.07 | 98.27 | 96.90 | 98.22 | 1,153,227 | +1.91(+1.98%) |
Sep 05, 2012 | 96.98 | 97.81 | 96.00 | 96.31 | 1,383,213 | -0.32(-0.33%) |