Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 99.05 | 100.97 | 98.93 | 100.40 | 1,943,268 | +0.30(+0.30%) |
Sep 27, 2013 | 99.44 | 100.25 | 99.36 | 100.10 | 1,195,768 | +0.18(+0.18%) |
Sep 26, 2013 | 100.28 | 100.95 | 99.31 | 99.92 | 1,886,804 | -0.01(-0.01%) |
Sep 25, 2013 | 101.22 | 101.30 | 99.36 | 99.93 | 2,757,338 | -1.01(-1.00%) |
Sep 24, 2013 | 101.06 | 101.96 | 100.83 | 100.94 | 1,443,714 | -0.17(-0.17%) |
Sep 23, 2013 | 101.34 | 102.07 | 100.41 | 101.11 | 2,296,306 | -1.69(-1.64%) |
Sep 20, 2013 | 103.37 | 104.10 | 102.69 | 102.80 | 2,984,739 | +0.00(+0.00%) |
Sep 19, 2013 | 100.86 | 103.28 | 100.78 | 102.80 | 3,740,542 | +0.51(+0.50%) |
Sep 18, 2013 | 99.60 | 102.90 | 98.99 | 102.29 | 7,581,572 | +4.90(+5.03%) |
Sep 17, 2013 | 96.69 | 98.09 | 96.60 | 97.39 | 2,904,299 | +0.98(+1.01%) |
Sep 16, 2013 | 95.78 | 97.67 | 94.36 | 96.41 | 3,039,166 | +2.05(+2.17%) |
Sep 13, 2013 | 95.66 | 95.82 | 93.60 | 94.36 | 3,380,282 | -1.01(-1.06%) |
Sep 12, 2013 | 96.88 | 96.89 | 94.80 | 95.37 | 2,621,318 | -1.64(-1.69%) |
Sep 11, 2013 | 97.25 | 97.38 | 96.36 | 97.01 | 1,541,542 | -0.30(-0.31%) |
Sep 10, 2013 | 96.59 | 98.11 | 96.56 | 97.31 | 1,906,319 | +1.31(+1.37%) |
Sep 09, 2013 | 95.38 | 96.07 | 94.70 | 96.00 | 2,488,771 | +0.83(+0.87%) |
Sep 06, 2013 | 96.21 | 96.60 | 94.50 | 95.17 | 1,718,379 | -0.65(-0.68%) |
Sep 05, 2013 | 94.43 | 96.19 | 94.43 | 95.82 | 1,662,218 | +1.27(+1.34%) |
Sep 04, 2013 | 94.40 | 94.81 | 94.12 | 94.55 | 1,895,786 | +0.01(+0.01%) |
Sep 03, 2013 | 95.29 | 95.54 | 93.82 | 94.55 | 1,767,610 | +0.21(+0.22%) |
Aug 30, 2013 | 95.56 | 95.59 | 93.88 | 94.33 | 1,359,306 | -1.07(-1.12%) |
Aug 29, 2013 | 95.34 | 96.21 | 95.13 | 95.41 | 1,032,886 | +0.07(+0.07%) |
Aug 28, 2013 | 95.29 | 96.08 | 94.84 | 95.34 | 1,273,984 | +0.04(+0.05%) |
Aug 27, 2013 | 97.09 | 97.64 | 94.63 | 95.29 | 2,681,695 | -3.15(-3.20%) |
Aug 26, 2013 | 97.36 | 99.59 | 97.31 | 98.45 | 2,848,649 | +1.19(+1.22%) |
Aug 23, 2013 | 97.19 | 97.44 | 96.41 | 97.26 | 1,359,516 | +0.07(+0.07%) |
Aug 22, 2013 | 95.10 | 97.35 | 95.00 | 97.19 | 1,534,933 | +2.23(+2.35%) |
Aug 21, 2013 | 95.77 | 95.82 | 94.47 | 94.96 | 1,770,772 | -1.00(-1.04%) |
Aug 20, 2013 | 95.42 | 96.57 | 94.92 | 95.96 | 1,736,599 | +0.47(+0.50%) |
Aug 19, 2013 | 95.19 | 95.95 | 94.93 | 95.49 | 2,053,513 | -0.01(-0.01%) |
Aug 16, 2013 | 94.94 | 95.74 | 94.40 | 95.49 | 2,029,218 | +0.56(+0.59%) |
Aug 15, 2013 | 94.90 | 95.27 | 94.32 | 94.93 | 2,531,322 | -0.52(-0.54%) |
Aug 14, 2013 | 95.43 | 95.85 | 94.65 | 95.45 | 1,386,372 | +0.02(+0.02%) |
Aug 13, 2013 | 95.67 | 96.42 | 95.07 | 95.43 | 1,706,744 | -0.38(-0.39%) |
Aug 12, 2013 | 94.53 | 96.04 | 94.43 | 95.81 | 1,957,879 | +0.72(+0.76%) |
Aug 09, 2013 | 95.36 | 95.93 | 94.83 | 95.09 | 1,290,769 | -0.76(-0.79%) |
Aug 08, 2013 | 95.40 | 96.03 | 95.34 | 95.85 | 1,816,841 | +0.97(+1.02%) |
Aug 07, 2013 | 94.91 | 95.37 | 94.48 | 94.88 | 1,818,943 | -0.69(-0.73%) |
Aug 06, 2013 | 96.07 | 96.52 | 95.21 | 95.57 | 1,759,887 | -0.57(-0.59%) |
Aug 05, 2013 | 95.78 | 96.41 | 95.55 | 96.14 | 1,626,716 | +0.24(+0.25%) |
Aug 02, 2013 | 95.54 | 96.72 | 95.51 | 95.91 | 1,954,739 | -0.75(-0.77%) |
Aug 01, 2013 | 93.83 | 96.94 | 93.61 | 96.65 | 5,828,682 | +3.51(+3.77%) |
Jul 31, 2013 | 89.62 | 93.98 | 89.62 | 93.14 | 6,229,302 | +2.14(+2.36%) |
Jul 30, 2013 | 91.50 | 91.73 | 90.78 | 91.00 | 1,412,762 | +0.15(+0.16%) |
Jul 29, 2013 | 91.47 | 91.88 | 90.71 | 90.85 | 1,481,122 | -1.05(-1.14%) |
Jul 26, 2013 | 91.99 | 92.51 | 91.51 | 91.89 | 2,085,141 | -0.25(-0.28%) |
Jul 25, 2013 | 93.04 | 93.24 | 89.58 | 92.15 | 4,502,604 | -0.89(-0.95%) |
Jul 24, 2013 | 93.94 | 94.19 | 92.95 | 93.03 | 1,457,640 | -0.80(-0.85%) |
Jul 23, 2013 | 94.84 | 94.90 | 93.53 | 93.83 | 2,367,401 | -0.84(-0.89%) |
Jul 22, 2013 | 94.82 | 95.67 | 94.59 | 94.68 | 2,624,584 | -0.25(-0.26%) |
Jul 19, 2013 | 95.29 | 95.29 | 94.31 | 94.92 | 2,717,386 | -0.55(-0.58%) |
Jul 18, 2013 | 91.31 | 95.76 | 91.25 | 95.48 | 5,303,122 | +3.95(+4.32%) |
Jul 17, 2013 | 91.03 | 92.22 | 90.56 | 91.52 | 1,966,201 | +0.57(+0.63%) |
Jul 16, 2013 | 90.84 | 91.36 | 90.46 | 90.95 | 2,168,880 | -0.17(-0.18%) |
Jul 15, 2013 | 89.87 | 91.32 | 89.75 | 91.12 | 2,527,460 | +1.24(+1.38%) |
Jul 12, 2013 | 89.69 | 90.78 | 89.26 | 89.88 | 5,772,896 | -1.85(-2.02%) |
Jul 11, 2013 | 91.38 | 93.12 | 91.30 | 91.73 | 4,533,493 | +1.23(+1.36%) |
Jul 10, 2013 | 90.22 | 93.55 | 89.63 | 90.50 | 7,839,291 | -0.13(-0.15%) |
Jul 09, 2013 | 87.43 | 93.45 | 87.33 | 90.64 | 17,211,612 | +3.80(+4.37%) |
Jul 08, 2013 | 87.15 | 87.43 | 86.66 | 86.84 | 2,178,041 | -0.11(-0.13%) |
Jul 05, 2013 | 86.63 | 87.16 | 86.27 | 86.95 | 1,203,408 | +1.05(+1.22%) |
Jul 03, 2013 | 86.00 | 86.33 | 85.71 | 85.91 | 892,932 | -0.44(-0.51%) |
Jul 02, 2013 | 86.78 | 87.36 | 86.06 | 86.35 | 1,981,400 | -0.54(-0.63%) |
Jul 01, 2013 | 86.74 | 87.63 | 86.59 | 86.89 | 2,248,847 | +0.27(+0.31%) |
Jun 28, 2013 | 86.91 | 87.51 | 86.62 | 86.62 | 2,558,748 | -0.69(-0.79%) |
Jun 27, 2013 | 87.12 | 87.45 | 86.75 | 87.31 | 2,209,947 | +0.88(+1.02%) |
Jun 26, 2013 | 86.17 | 87.30 | 86.10 | 86.44 | 3,161,451 | +1.04(+1.21%) |
Jun 25, 2013 | 85.28 | 86.38 | 84.95 | 85.40 | 2,550,580 | +1.13(+1.35%) |
Jun 24, 2013 | 83.80 | 84.97 | 83.20 | 84.26 | 3,084,689 | -0.49(-0.58%) |
Jun 21, 2013 | 84.79 | 85.26 | 83.18 | 84.76 | 4,134,433 | +0.66(+0.78%) |
Jun 20, 2013 | 85.97 | 86.08 | 83.62 | 84.10 | 5,588,926 | -4.24(-4.80%) |
Jun 19, 2013 | 88.71 | 90.92 | 87.22 | 88.34 | 5,117,678 | +0.93(+1.07%) |
Jun 18, 2013 | 86.65 | 88.20 | 86.32 | 87.41 | 2,498,227 | +0.94(+1.09%) |
Jun 17, 2013 | 87.98 | 88.04 | 85.83 | 86.47 | 2,850,323 | -0.62(-0.72%) |
Jun 14, 2013 | 87.44 | 88.52 | 86.74 | 87.09 | 1,746,925 | -0.40(-0.46%) |
Jun 13, 2013 | 85.59 | 87.74 | 85.32 | 87.50 | 1,621,260 | +1.97(+2.30%) |
Jun 12, 2013 | 86.49 | 86.77 | 85.35 | 85.53 | 1,470,209 | -0.48(-0.56%) |
Jun 11, 2013 | 85.64 | 86.67 | 85.20 | 86.01 | 1,781,475 | -0.54(-0.63%) |
Jun 10, 2013 | 87.61 | 87.71 | 86.45 | 86.56 | 2,100,189 | -0.98(-1.12%) |
Jun 07, 2013 | 85.75 | 87.59 | 85.52 | 87.54 | 2,859,912 | +2.58(+3.04%) |
Jun 06, 2013 | 85.11 | 85.56 | 83.91 | 84.96 | 2,825,023 | -0.22(-0.26%) |
Jun 05, 2013 | 85.98 | 86.15 | 84.38 | 85.18 | 2,478,512 | -1.13(-1.31%) |
Jun 04, 2013 | 85.66 | 86.85 | 85.50 | 86.31 | 3,471,650 | +0.60(+0.70%) |
Jun 03, 2013 | 84.67 | 85.72 | 84.24 | 85.71 | 2,580,438 | +1.19(+1.41%) |
May 31, 2013 | 84.44 | 85.95 | 84.33 | 84.52 | 2,592,217 | -0.16(-0.19%) |
May 30, 2013 | 84.88 | 85.19 | 84.12 | 84.68 | 3,359,770 | -0.03(-0.03%) |
May 29, 2013 | 84.64 | 85.54 | 84.29 | 84.71 | 2,787,957 | +0.02(+0.02%) |
May 28, 2013 | 86.70 | 86.94 | 84.20 | 84.69 | 4,762,994 | -1.13(-1.32%) |
May 24, 2013 | 86.57 | 86.57 | 85.41 | 85.82 | 2,898,702 | -1.12(-1.29%) |
May 23, 2013 | 86.53 | 87.48 | 85.98 | 86.94 | 1,857,613 | -0.48(-0.55%) |
May 22, 2013 | 89.56 | 90.28 | 86.85 | 87.43 | 3,706,458 | -2.21(-2.47%) |
May 21, 2013 | 88.95 | 90.41 | 88.83 | 89.64 | 3,194,950 | +0.87(+0.98%) |
May 20, 2013 | 87.78 | 89.10 | 87.38 | 88.77 | 2,725,189 | +0.99(+1.13%) |
May 17, 2013 | 87.25 | 87.80 | 86.73 | 87.78 | 2,534,080 | +0.97(+1.12%) |
May 16, 2013 | 87.94 | 88.43 | 86.62 | 86.80 | 2,024,624 | -1.18(-1.34%) |
May 15, 2013 | 88.20 | 88.50 | 87.55 | 87.98 | 2,341,622 | +1.30(+1.50%) |
May 13, 2013 | 87.59 | 87.69 | 86.61 | 86.68 | 2,334,203 | -1.16(-1.32%) |
May 10, 2013 | 87.86 | 88.75 | 87.40 | 87.84 | 2,597,541 | -0.27(-0.31%) |
May 09, 2013 | 89.11 | 89.57 | 87.93 | 88.11 | 3,139,217 | -1.33(-1.49%) |
May 08, 2013 | 86.92 | 89.57 | 86.68 | 89.44 | 5,554,988 | +2.13(+2.44%) |
May 07, 2013 | 84.78 | 87.38 | 84.67 | 87.31 | 5,345,443 | +2.89(+3.42%) |
May 06, 2013 | 83.28 | 84.92 | 83.12 | 84.42 | 3,471,537 | +1.50(+1.81%) |
May 03, 2013 | 81.57 | 83.38 | 80.97 | 82.92 | 2,641,289 | +1.96(+2.42%) |
May 02, 2013 | 80.92 | 81.69 | 80.87 | 80.97 | 2,741,926 | +0.25(+0.32%) |
May 01, 2013 | 82.17 | 82.49 | 80.57 | 80.71 | 2,731,698 | -1.76(-2.14%) |
Apr 30, 2013 | 82.33 | 82.85 | 81.67 | 82.48 | 2,258,347 | +0.23(+0.28%) |
Apr 29, 2013 | 82.86 | 82.98 | 82.03 | 82.25 | 2,141,615 | -0.38(-0.46%) |
Apr 26, 2013 | 82.97 | 82.94 | 82.59 | 82.63 | 1,883,572 | -0.11(-0.13%) |
Apr 25, 2013 | 83.00 | 83.29 | 81.79 | 82.73 | 2,652,133 | -0.14(-0.17%) |
Apr 24, 2013 | 83.08 | 84.35 | 82.82 | 82.87 | 3,483,832 | +1.13(+1.38%) |
Apr 23, 2013 | 81.54 | 81.76 | 80.74 | 81.74 | 2,893,153 | +0.59(+0.72%) |
Apr 22, 2013 | 81.30 | 81.46 | 79.79 | 81.15 | 1,805,789 | +0.10(+0.12%) |
Apr 19, 2013 | 81.06 | 81.48 | 80.45 | 81.06 | 2,166,822 | +0.46(+0.57%) |
Apr 18, 2013 | 81.75 | 82.20 | 79.49 | 80.60 | 5,644,874 | -1.97(-2.39%) |
Apr 17, 2013 | 82.85 | 83.38 | 82.11 | 82.57 | 2,603,864 | -0.89(-1.07%) |
Apr 16, 2013 | 83.69 | 83.92 | 83.09 | 83.47 | 2,641,576 | +0.38(+0.45%) |
Apr 15, 2013 | 83.86 | 84.30 | 82.70 | 83.09 | 3,541,994 | -1.42(-1.68%) |
Apr 12, 2013 | 84.64 | 85.05 | 84.10 | 84.51 | 1,581,352 | -0.29(-0.34%) |
Apr 11, 2013 | 85.86 | 85.98 | 84.71 | 84.80 | 2,320,691 | -1.13(-1.32%) |
Apr 10, 2013 | 83.78 | 86.18 | 83.73 | 85.93 | 3,577,614 | +2.29(+2.74%) |
Apr 09, 2013 | 83.60 | 84.06 | 83.06 | 83.64 | 2,588,079 | +0.08(+0.09%) |
Apr 08, 2013 | 83.65 | 84.25 | 83.39 | 83.56 | 2,317,083 | -0.22(-0.26%) |
Apr 05, 2013 | 83.27 | 84.09 | 82.64 | 83.78 | 3,280,754 | -0.42(-0.50%) |
Apr 04, 2013 | 84.69 | 85.32 | 84.19 | 84.21 | 2,563,375 | -0.26(-0.31%) |
Apr 03, 2013 | 85.23 | 85.68 | 84.29 | 84.47 | 3,342,759 | -0.74(-0.86%) |
Apr 02, 2013 | 85.80 | 86.17 | 84.94 | 85.21 | 2,096,004 | -0.58(-0.67%) |
Apr 01, 2013 | 86.34 | 87.32 | 85.59 | 85.78 | 2,337,431 | -0.37(-0.43%) |
Mar 28, 2013 | 85.35 | 86.35 | 85.28 | 86.15 | 2,530,104 | +0.48(+0.56%) |
Mar 27, 2013 | 85.35 | 85.70 | 84.77 | 85.67 | 2,662,010 | -0.06(-0.07%) |
Mar 26, 2013 | 85.39 | 86.26 | 85.24 | 85.73 | 2,888,730 | +0.61(+0.72%) |
Mar 25, 2013 | 86.42 | 86.56 | 84.29 | 85.12 | 3,317,153 | -1.28(-1.48%) |
Mar 22, 2013 | 85.12 | 86.77 | 85.09 | 86.40 | 6,132,320 | +1.74(+2.05%) |
Mar 21, 2013 | 86.66 | 86.85 | 83.61 | 84.66 | 10,441,673 | -2.31(-2.65%) |
Mar 20, 2013 | 89.49 | 89.93 | 86.70 | 86.97 | 13,198,871 | -6.43(-6.89%) |
Mar 19, 2013 | 94.22 | 94.73 | 93.00 | 93.40 | 3,019,966 | -0.73(-0.77%) |
Mar 18, 2013 | 94.60 | 95.11 | 93.74 | 94.13 | 2,034,908 | -1.56(-1.63%) |
Mar 15, 2013 | 95.29 | 95.73 | 94.79 | 95.69 | 2,393,460 | +0.20(+0.21%) |
Mar 14, 2013 | 94.76 | 95.49 | 94.61 | 95.49 | 1,652,668 | +0.85(+0.90%) |
Mar 13, 2013 | 93.46 | 94.93 | 93.42 | 94.64 | 1,610,322 | +1.26(+1.35%) |
Mar 12, 2013 | 94.29 | 94.47 | 93.00 | 93.37 | 1,446,051 | -0.86(-0.91%) |
Mar 11, 2013 | 94.48 | 96.21 | 93.23 | 94.23 | 1,564,701 | -0.34(-0.36%) |
Mar 08, 2013 | 94.39 | 94.71 | 93.89 | 94.58 | 1,363,040 | +0.74(+0.79%) |
Mar 07, 2013 | 94.58 | 94.75 | 93.51 | 93.84 | 1,990,816 | -0.82(-0.87%) |
Mar 06, 2013 | 95.57 | 95.92 | 94.43 | 94.66 | 1,959,423 | +0.11(+0.12%) |
Mar 05, 2013 | 93.60 | 95.60 | 93.53 | 94.55 | 2,074,775 | +1.85(+1.99%) |
Mar 04, 2013 | 92.24 | 92.77 | 91.65 | 92.70 | 1,073,566 | +0.37(+0.40%) |
Mar 01, 2013 | 92.10 | 92.93 | 91.39 | 92.33 | 1,653,851 | -0.04(-0.05%) |
Feb 28, 2013 | 92.49 | 92.95 | 91.85 | 92.38 | 1,930,671 | -0.27(-0.29%) |
Feb 27, 2013 | 89.98 | 92.98 | 89.66 | 92.65 | 2,583,825 | +2.26(+2.50%) |
Feb 26, 2013 | 90.84 | 91.08 | 90.00 | 90.39 | 3,102,656 | +0.04(+0.05%) |
Feb 25, 2013 | 93.16 | 93.75 | 90.33 | 90.34 | 1,817,954 | -2.37(-2.56%) |
Feb 22, 2013 | 92.11 | 92.72 | 91.89 | 92.72 | 1,026,500 | +0.82(+0.90%) |
Feb 21, 2013 | 92.31 | 92.94 | 91.34 | 91.89 | 1,975,490 | -0.71(-0.77%) |
Feb 20, 2013 | 94.09 | 94.09 | 92.52 | 92.60 | 1,680,558 | -1.44(-1.53%) |
Feb 19, 2013 | 93.41 | 94.09 | 93.23 | 94.04 | 1,248,490 | +0.80(+0.86%) |
Feb 15, 2013 | 93.66 | 94.15 | 93.04 | 93.24 | 1,821,109 | -0.12(-0.13%) |
Feb 14, 2013 | 92.74 | 93.63 | 92.39 | 93.37 | 1,895,212 | +0.35(+0.38%) |
Feb 13, 2013 | 92.98 | 93.44 | 92.49 | 93.02 | 1,985,889 | +0.03(+0.04%) |
Feb 12, 2013 | 92.95 | 93.30 | 92.51 | 92.98 | 2,333,455 | +0.10(+0.10%) |
Feb 11, 2013 | 92.88 | 93.20 | 92.42 | 92.88 | 1,992,776 | -0.35(-0.38%) |
Feb 08, 2013 | 93.58 | 94.19 | 93.08 | 93.23 | 2,398,813 | -0.50(-0.53%) |
Feb 07, 2013 | 93.33 | 93.75 | 92.77 | 93.73 | 4,638,026 | +0.71(+0.76%) |
Feb 06, 2013 | 91.68 | 93.11 | 91.62 | 93.02 | 3,967,563 | +2.44(+2.69%) |
Feb 04, 2013 | 89.76 | 91.21 | 89.76 | 90.59 | 3,774,151 | +0.55(+0.61%) |
Feb 01, 2013 | 89.27 | 90.19 | 88.89 | 90.04 | 3,044,383 | +1.15(+1.29%) |
Jan 31, 2013 | 88.47 | 89.25 | 88.21 | 88.89 | 2,635,270 | +0.07(+0.08%) |
Jan 30, 2013 | 89.39 | 89.49 | 88.55 | 88.82 | 2,708,221 | -0.99(-1.10%) |
Jan 29, 2013 | 89.93 | 90.34 | 89.64 | 89.81 | 1,882,585 | -0.45(-0.50%) |
Jan 28, 2013 | 90.11 | 90.37 | 89.52 | 90.26 | 2,208,173 | +0.39(+0.43%) |
Jan 25, 2013 | 89.17 | 90.12 | 88.68 | 89.87 | 2,374,977 | +0.74(+0.83%) |
Jan 24, 2013 | 87.62 | 89.91 | 87.56 | 89.13 | 3,084,100 | +1.83(+2.10%) |
Jan 23, 2013 | 87.87 | 88.10 | 86.97 | 87.30 | 1,695,973 | -0.84(-0.95%) |
Jan 22, 2013 | 87.22 | 88.23 | 87.10 | 88.14 | 1,730,034 | +0.68(+0.78%) |
Jan 18, 2013 | 87.62 | 87.78 | 86.23 | 87.46 | 2,649,587 | -0.10(-0.11%) |
Jan 17, 2013 | 87.56 | 88.12 | 87.11 | 87.56 | 2,639,583 | +0.34(+0.39%) |
Jan 16, 2013 | 86.30 | 87.29 | 86.30 | 87.22 | 2,353,072 | +0.76(+0.88%) |
Jan 15, 2013 | 85.97 | 86.56 | 85.64 | 86.45 | 1,889,834 | +0.22(+0.25%) |
Jan 14, 2013 | 85.31 | 86.51 | 85.17 | 86.23 | 2,571,963 | +0.89(+1.05%) |
Jan 11, 2013 | 85.47 | 85.67 | 85.09 | 85.34 | 1,452,193 | -0.26(-0.31%) |
Jan 10, 2013 | 85.29 | 85.60 | 84.69 | 85.60 | 2,293,622 | +0.81(+0.96%) |
Jan 09, 2013 | 83.27 | 84.91 | 83.05 | 84.79 | 2,676,394 | +1.45(+1.75%) |
Jan 08, 2013 | 82.73 | 83.71 | 82.50 | 83.33 | 2,485,210 | +0.34(+0.41%) |
Jan 07, 2013 | 82.72 | 83.02 | 82.58 | 82.99 | 1,310,798 | -0.17(-0.20%) |
Jan 04, 2013 | 83.06 | 83.28 | 82.68 | 83.16 | 1,712,756 | +0.27(+0.33%) |
Jan 03, 2013 | 82.47 | 83.39 | 82.47 | 82.89 | 1,967,363 | +0.31(+0.37%) |
Jan 02, 2013 | 82.76 | 82.79 | 80.36 | 82.58 | 2,305,458 | +2.22(+2.76%) |
Dec 31, 2012 | 79.15 | 80.43 | 78.90 | 80.36 | 1,656,048 | +1.17(+1.47%) |
Dec 28, 2012 | 79.73 | 80.15 | 79.16 | 79.20 | 1,119,939 | -0.97(-1.21%) |
Dec 27, 2012 | 80.57 | 80.58 | 78.99 | 80.17 | 1,803,594 | -0.50(-0.62%) |
Dec 26, 2012 | 80.91 | 81.46 | 80.38 | 80.67 | 1,032,442 | -0.06(-0.08%) |
Dec 24, 2012 | 81.23 | 81.31 | 80.56 | 80.73 | 693,049 | -0.53(-0.65%) |
Dec 21, 2012 | 80.67 | 81.74 | 80.47 | 81.26 | 3,327,325 | -0.46(-0.57%) |
Dec 20, 2012 | 81.49 | 82.04 | 80.21 | 81.72 | 4,874,326 | +0.06(+0.08%) |
Dec 19, 2012 | 81.59 | 83.62 | 81.53 | 81.66 | 6,076,843 | +0.74(+0.91%) |
Dec 18, 2012 | 79.64 | 81.67 | 79.22 | 80.92 | 3,572,392 | +1.17(+1.47%) |
Dec 17, 2012 | 79.21 | 79.86 | 79.17 | 79.75 | 2,091,150 | +0.81(+1.03%) |
Dec 14, 2012 | 78.65 | 79.67 | 78.29 | 78.94 | 2,069,649 | +0.33(+0.42%) |
Dec 13, 2012 | 78.49 | 79.29 | 78.23 | 78.60 | 1,939,012 | +0.00(+0.00%) |
Dec 12, 2012 | 78.06 | 79.32 | 78.00 | 78.60 | 2,411,947 | -0.47(-0.60%) |
Dec 11, 2012 | 79.43 | 80.16 | 78.58 | 79.08 | 2,597,946 | -0.25(-0.31%) |
Dec 10, 2012 | 78.32 | 79.37 | 78.17 | 79.32 | 1,605,510 | +1.03(+1.31%) |
Dec 07, 2012 | 78.45 | 78.78 | 77.81 | 78.30 | 1,265,226 | +0.09(+0.11%) |
Dec 06, 2012 | 78.24 | 78.42 | 77.67 | 78.21 | 1,230,258 | -0.15(-0.19%) |
Dec 05, 2012 | 77.59 | 78.80 | 77.17 | 78.36 | 2,096,333 | +0.91(+1.18%) |
Dec 04, 2012 | 77.24 | 78.04 | 77.12 | 77.45 | 1,698,682 | -1.00(-1.27%) |
Nov 30, 2012 | 79.60 | 79.68 | 78.02 | 78.44 | 2,316,642 | -1.11(-1.40%) |
Nov 29, 2012 | 78.83 | 79.87 | 78.69 | 79.56 | 2,993,708 | +1.15(+1.46%) |
Nov 28, 2012 | 77.38 | 78.44 | 77.05 | 78.41 | 2,339,360 | +0.69(+0.89%) |
Nov 27, 2012 | 77.80 | 78.56 | 77.47 | 77.72 | 2,763,819 | +0.21(+0.27%) |
Nov 26, 2012 | 76.33 | 77.52 | 76.33 | 77.51 | 1,964,172 | +0.64(+0.83%) |
Nov 23, 2012 | 76.93 | 77.06 | 76.10 | 76.87 | 970,581 | +0.07(+0.09%) |
Nov 21, 2012 | 77.02 | 77.16 | 76.42 | 76.80 | 1,769,316 | +0.26(+0.34%) |
Nov 20, 2012 | 76.45 | 76.96 | 76.06 | 76.53 | 2,056,495 | +0.31(+0.40%) |
Nov 19, 2012 | 76.27 | 76.57 | 75.18 | 76.23 | 2,264,689 | +0.88(+1.17%) |
Nov 16, 2012 | 75.43 | 75.88 | 74.49 | 75.34 | 2,449,402 | -0.36(-0.47%) |
Nov 15, 2012 | 76.21 | 76.78 | 75.17 | 75.70 | 2,755,537 | -0.51(-0.67%) |
Nov 14, 2012 | 79.16 | 79.31 | 76.05 | 76.21 | 2,962,446 | -2.92(-3.69%) |
Nov 13, 2012 | 78.44 | 80.04 | 78.07 | 79.13 | 1,922,742 | +0.33(+0.42%) |
Nov 12, 2012 | 78.49 | 79.24 | 78.36 | 78.80 | 1,540,618 | +0.31(+0.39%) |
Nov 09, 2012 | 78.68 | 79.09 | 78.13 | 78.49 | 2,216,213 | -0.26(-0.33%) |
Nov 08, 2012 | 79.96 | 80.25 | 78.73 | 78.75 | 1,670,614 | -1.29(-1.62%) |
Nov 07, 2012 | 81.10 | 81.12 | 79.60 | 80.05 | 1,801,267 | -1.64(-2.01%) |
Nov 06, 2012 | 81.35 | 82.04 | 80.96 | 81.69 | 1,542,092 | +0.48(+0.59%) |
Nov 05, 2012 | 80.89 | 81.30 | 80.60 | 81.21 | 1,219,446 | +0.17(+0.22%) |
Nov 02, 2012 | 81.68 | 82.21 | 80.80 | 81.04 | 1,583,344 | -0.32(-0.40%) |
Nov 01, 2012 | 80.08 | 81.53 | 80.08 | 81.36 | 1,986,775 | +0.89(+1.11%) |
Oct 31, 2012 | 79.55 | 80.57 | 79.27 | 80.47 | 2,108,407 | +1.14(+1.43%) |
Oct 26, 2012 | 79.42 | 79.33 | 79.33 | 79.33 | 1,873,654 | -0.38(-0.47%) |
Oct 25, 2012 | 79.76 | 80.23 | 78.79 | 79.71 | 1,751,529 | +0.25(+0.32%) |
Oct 24, 2012 | 80.57 | 80.57 | 79.30 | 79.45 | 1,654,771 | -0.84(-1.05%) |
Oct 23, 2012 | 80.08 | 80.57 | 79.62 | 80.29 | 2,506,262 | -0.28(-0.35%) |
Oct 19, 2012 | 81.56 | 81.75 | 80.02 | 80.57 | 2,828,565 | -1.21(-1.48%) |
Oct 18, 2012 | 80.91 | 82.45 | 80.91 | 81.78 | 2,682,085 | +0.47(+0.58%) |
Oct 17, 2012 | 80.47 | 81.43 | 80.33 | 81.31 | 2,718,938 | +0.90(+1.12%) |
Oct 16, 2012 | 79.60 | 80.44 | 78.97 | 80.41 | 2,974,501 | +1.11(+1.40%) |
Oct 15, 2012 | 79.17 | 79.78 | 78.91 | 79.30 | 2,888,478 | +0.22(+0.28%) |
Oct 12, 2012 | 78.97 | 79.68 | 78.74 | 79.08 | 3,006,584 | +0.35(+0.44%) |
Oct 11, 2012 | 80.22 | 80.92 | 78.73 | 78.73 | 4,768,049 | +0.01(+0.01%) |
Oct 10, 2012 | 77.25 | 79.54 | 77.15 | 78.72 | 10,282,918 | +3.86(+5.15%) |
Oct 09, 2012 | 75.69 | 75.91 | 74.84 | 74.86 | 2,301,273 | -0.69(-0.91%) |
Oct 08, 2012 | 75.53 | 75.95 | 75.14 | 75.55 | 1,841,548 | -0.09(-0.12%) |
Oct 05, 2012 | 75.97 | 76.52 | 75.57 | 75.64 | 3,125,813 | -0.05(-0.07%) |
Oct 04, 2012 | 75.16 | 75.77 | 74.89 | 75.69 | 2,355,150 | +0.80(+1.06%) |
Oct 03, 2012 | 74.18 | 75.12 | 73.83 | 74.90 | 1,973,449 | +0.98(+1.33%) |
Oct 02, 2012 | 74.51 | 75.06 | 73.66 | 73.92 | 1,898,844 | -0.45(-0.61%) |