Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 117.85 | 117.85 | 115.23 | 116.81 | 1,512,678 | -1.28(-1.08%) |
Sep 26, 2013 | 118.46 | 119.59 | 117.66 | 118.09 | 901,239 | +0.06(+0.05%) |
Sep 25, 2013 | 121.12 | 121.45 | 117.71 | 118.03 | 1,406,253 | -3.30(-2.72%) |
Sep 24, 2013 | 120.50 | 122.28 | 119.67 | 121.33 | 1,440,759 | +0.52(+0.43%) |
Sep 23, 2013 | 122.21 | 122.58 | 119.59 | 120.81 | 1,150,893 | -2.48(-2.01%) |
Sep 20, 2013 | 125.18 | 125.21 | 123.24 | 123.30 | 831,715 | -1.88(-1.50%) |
Sep 19, 2013 | 124.72 | 126.17 | 124.58 | 125.18 | 729,221 | +0.55(+0.44%) |
Sep 18, 2013 | 121.17 | 124.91 | 121.01 | 124.63 | 822,102 | +3.68(+3.04%) |
Sep 17, 2013 | 122.14 | 122.78 | 120.67 | 120.95 | 992,595 | -1.02(-0.83%) |
Sep 16, 2013 | 123.66 | 123.60 | 121.74 | 121.97 | 782,662 | -0.70(-0.57%) |
Sep 13, 2013 | 122.57 | 123.15 | 121.98 | 122.67 | 692,562 | +0.68(+0.56%) |
Sep 12, 2013 | 120.75 | 122.05 | 119.33 | 121.98 | 1,177,565 | +0.95(+0.78%) |
Sep 11, 2013 | 122.66 | 122.95 | 119.41 | 121.04 | 1,932,904 | -1.83(-1.49%) |
Sep 10, 2013 | 125.22 | 126.17 | 121.01 | 122.87 | 4,195,235 | -7.34(-5.64%) |
Sep 09, 2013 | 128.43 | 130.39 | 127.43 | 130.22 | 1,186,357 | +2.11(+1.65%) |
Sep 06, 2013 | 128.04 | 129.07 | 125.80 | 128.11 | 863,591 | +0.66(+0.52%) |
Sep 05, 2013 | 128.88 | 129.12 | 127.11 | 127.45 | 802,970 | -1.19(-0.93%) |
Sep 04, 2013 | 127.42 | 129.22 | 127.31 | 128.64 | 660,113 | +1.15(+0.91%) |
Sep 03, 2013 | 128.54 | 129.03 | 126.76 | 127.48 | 312,731 | +0.58(+0.46%) |
Aug 30, 2013 | 127.16 | 127.58 | 126.12 | 126.90 | 381,417 | -0.18(-0.14%) |
Aug 29, 2013 | 125.35 | 127.59 | 125.29 | 127.08 | 337,731 | +1.50(+1.19%) |
Aug 28, 2013 | 125.99 | 126.73 | 124.81 | 125.58 | 362,747 | -0.59(-0.47%) |
Aug 27, 2013 | 125.74 | 128.19 | 125.70 | 126.17 | 623,961 | -1.29(-1.01%) |
Aug 26, 2013 | 128.42 | 128.85 | 127.24 | 127.47 | 583,778 | -1.10(-0.85%) |
Aug 23, 2013 | 128.98 | 129.08 | 127.23 | 128.56 | 543,401 | -0.39(-0.31%) |
Aug 22, 2013 | 128.61 | 129.08 | 127.81 | 128.96 | 515,614 | +0.60(+0.47%) |
Aug 21, 2013 | 127.13 | 129.27 | 126.92 | 128.35 | 759,575 | +0.86(+0.67%) |
Aug 20, 2013 | 124.07 | 128.35 | 123.78 | 127.50 | 575,216 | +3.52(+2.84%) |
Aug 19, 2013 | 124.76 | 126.22 | 123.87 | 123.98 | 449,088 | -1.21(-0.97%) |
Aug 16, 2013 | 124.46 | 126.14 | 124.36 | 125.19 | 535,547 | +0.23(+0.18%) |
Aug 15, 2013 | 125.71 | 126.68 | 124.11 | 124.97 | 596,936 | -1.73(-1.37%) |
Aug 14, 2013 | 129.86 | 130.65 | 126.67 | 126.70 | 819,465 | -3.30(-2.54%) |
Aug 13, 2013 | 130.47 | 131.41 | 129.29 | 130.00 | 557,256 | -0.69(-0.53%) |
Aug 12, 2013 | 128.15 | 131.65 | 127.67 | 130.69 | 492,617 | +2.56(+2.00%) |
Aug 09, 2013 | 127.82 | 129.21 | 127.16 | 128.13 | 321,610 | +0.21(+0.16%) |
Aug 08, 2013 | 129.10 | 129.44 | 127.79 | 127.92 | 522,878 | -0.19(-0.15%) |
Aug 07, 2013 | 128.53 | 130.47 | 126.84 | 128.11 | 886,137 | -2.46(-1.89%) |
Aug 06, 2013 | 132.09 | 132.09 | 129.08 | 130.57 | 630,814 | -1.20(-0.91%) |
Aug 05, 2013 | 131.34 | 132.60 | 130.03 | 131.78 | 587,550 | +0.13(+0.10%) |
Aug 02, 2013 | 132.14 | 133.01 | 130.38 | 131.65 | 487,884 | -0.78(-0.59%) |
Aug 01, 2013 | 131.56 | 132.79 | 131.23 | 132.43 | 545,062 | +2.56(+1.97%) |
Jul 31, 2013 | 130.98 | 131.70 | 129.78 | 129.86 | 466,028 | -0.35(-0.27%) |
Jul 30, 2013 | 130.43 | 131.39 | 129.46 | 130.22 | 320,045 | +0.19(+0.14%) |
Jul 29, 2013 | 130.32 | 130.93 | 129.64 | 130.03 | 418,078 | -0.20(-0.15%) |
Jul 26, 2013 | 129.25 | 130.33 | 129.08 | 130.23 | 429,281 | -0.24(-0.18%) |
Jul 25, 2013 | 129.01 | 131.32 | 128.57 | 130.46 | 784,773 | +1.18(+0.92%) |
Jul 24, 2013 | 129.25 | 130.06 | 128.81 | 129.28 | 1,006,449 | +0.26(+0.20%) |
Jul 23, 2013 | 128.34 | 129.14 | 126.81 | 129.03 | 728,840 | +0.93(+0.72%) |
Jul 22, 2013 | 127.99 | 128.62 | 127.75 | 128.10 | 674,493 | +0.34(+0.27%) |
Jul 19, 2013 | 127.49 | 128.02 | 126.23 | 127.75 | 438,264 | +0.24(+0.19%) |
Jul 18, 2013 | 125.69 | 127.78 | 125.51 | 127.52 | 432,543 | +2.16(+1.72%) |
Jul 17, 2013 | 126.69 | 127.06 | 125.03 | 125.36 | 516,800 | -0.81(-0.64%) |
Jul 16, 2013 | 128.66 | 128.84 | 125.69 | 126.17 | 836,352 | -2.53(-1.97%) |
Jul 15, 2013 | 129.50 | 130.11 | 128.35 | 128.70 | 691,236 | -0.56(-0.43%) |
Jul 12, 2013 | 129.51 | 130.25 | 128.17 | 129.26 | 680,479 | -0.29(-0.23%) |
Jul 11, 2013 | 131.67 | 131.78 | 128.91 | 129.56 | 861,936 | -0.45(-0.35%) |
Jul 10, 2013 | 128.73 | 130.14 | 128.25 | 130.01 | 692,731 | +1.06(+0.83%) |
Jul 09, 2013 | 127.11 | 129.03 | 126.73 | 128.95 | 721,363 | +2.54(+2.01%) |
Jul 08, 2013 | 125.64 | 126.62 | 125.22 | 126.40 | 517,987 | +1.40(+1.12%) |
Jul 05, 2013 | 124.86 | 125.42 | 123.98 | 125.00 | 428,576 | +0.81(+0.65%) |
Jul 03, 2013 | 122.49 | 124.78 | 122.28 | 124.20 | 270,711 | +0.45(+0.37%) |
Jul 02, 2013 | 124.72 | 125.94 | 123.22 | 123.74 | 663,380 | -1.31(-1.05%) |
Jul 01, 2013 | 124.80 | 126.70 | 124.44 | 125.05 | 714,528 | +1.83(+1.49%) |
Jun 28, 2013 | 122.72 | 124.54 | 122.42 | 123.22 | 997,710 | +0.89(+0.72%) |
Jun 26, 2013 | 123.48 | 124.06 | 121.80 | 122.33 | 767,433 | +0.72(+0.59%) |
Jun 25, 2013 | 120.45 | 122.01 | 119.35 | 121.61 | 907,266 | +2.26(+1.89%) |
Jun 24, 2013 | 119.23 | 120.77 | 116.76 | 119.36 | 1,047,136 | +0.13(+0.11%) |
Jun 21, 2013 | 119.46 | 119.80 | 116.37 | 119.23 | 1,709,596 | +0.67(+0.57%) |
Jun 20, 2013 | 121.73 | 121.82 | 117.76 | 118.56 | 790,681 | -4.84(-3.92%) |
Jun 19, 2013 | 124.29 | 125.13 | 123.40 | 123.40 | 712,944 | -1.02(-0.82%) |
Jun 18, 2013 | 123.48 | 124.42 | 122.64 | 124.41 | 865,307 | +1.06(+0.86%) |
Jun 17, 2013 | 121.90 | 124.36 | 121.75 | 123.36 | 1,227,770 | +1.88(+1.55%) |
Jun 14, 2013 | 120.11 | 122.06 | 118.74 | 121.48 | 1,484,989 | +0.67(+0.55%) |
Jun 13, 2013 | 119.70 | 121.40 | 118.49 | 120.81 | 3,115,779 | +11.15(+10.17%) |
Jun 12, 2013 | 110.09 | 110.56 | 108.71 | 109.65 | 1,390,648 | +0.08(+0.07%) |
Jun 11, 2013 | 106.17 | 110.56 | 105.52 | 109.57 | 855,733 | -2.15(-1.92%) |
Jun 10, 2013 | 112.19 | 112.40 | 111.21 | 111.72 | 807,211 | -0.32(-0.28%) |
Jun 07, 2013 | 111.50 | 112.23 | 110.84 | 112.04 | 641,846 | +1.74(+1.58%) |
Jun 06, 2013 | 109.70 | 110.36 | 108.51 | 110.29 | 785,304 | +0.74(+0.67%) |
Jun 05, 2013 | 110.74 | 111.37 | 109.39 | 109.55 | 458,006 | -1.34(-1.21%) |
Jun 04, 2013 | 110.20 | 113.38 | 110.11 | 110.89 | 819,581 | -1.51(-1.34%) |
Jun 03, 2013 | 113.62 | 113.62 | 110.84 | 112.40 | 564,839 | -1.10(-0.97%) |
May 31, 2013 | 114.30 | 115.72 | 113.51 | 113.51 | 443,490 | -0.78(-0.68%) |
May 30, 2013 | 113.60 | 114.79 | 113.21 | 114.28 | 374,507 | +0.74(+0.65%) |
May 29, 2013 | 113.81 | 114.41 | 112.72 | 113.55 | 382,242 | -0.92(-0.80%) |
May 28, 2013 | 115.67 | 116.78 | 113.97 | 114.46 | 632,144 | +0.41(+0.36%) |
May 24, 2013 | 114.19 | 114.56 | 113.53 | 114.05 | 497,996 | -1.15(-1.00%) |
May 23, 2013 | 113.23 | 116.60 | 113.08 | 115.20 | 887,694 | -0.07(-0.06%) |
May 22, 2013 | 117.75 | 118.47 | 114.99 | 115.27 | 430,983 | -2.47(-2.10%) |
May 21, 2013 | 118.09 | 118.66 | 117.52 | 117.74 | 441,310 | +0.18(+0.15%) |
May 20, 2013 | 118.19 | 118.82 | 117.45 | 117.56 | 511,171 | -0.96(-0.81%) |
May 17, 2013 | 116.46 | 118.62 | 116.20 | 118.52 | 683,962 | +2.21(+1.90%) |
May 16, 2013 | 116.27 | 117.41 | 115.73 | 116.31 | 784,743 | +0.02(+0.02%) |
May 15, 2013 | 117.26 | 118.43 | 116.25 | 116.29 | 1,016,798 | -0.32(-0.27%) |
May 13, 2013 | 117.26 | 118.16 | 116.01 | 116.61 | 468,708 | -1.06(-0.90%) |
May 10, 2013 | 116.75 | 117.93 | 116.55 | 117.67 | 588,815 | +1.02(+0.87%) |
May 09, 2013 | 117.19 | 117.50 | 115.91 | 116.66 | 810,871 | -0.80(-0.68%) |
May 08, 2013 | 115.97 | 117.50 | 115.66 | 117.46 | 446,242 | +1.25(+1.08%) |
May 07, 2013 | 114.40 | 116.82 | 113.99 | 116.21 | 570,013 | +2.50(+2.20%) |
May 06, 2013 | 114.07 | 114.65 | 113.32 | 113.70 | 533,890 | -0.35(-0.31%) |
May 03, 2013 | 114.18 | 114.67 | 112.84 | 114.06 | 547,075 | +1.22(+1.08%) |
May 02, 2013 | 113.53 | 113.53 | 111.79 | 112.84 | 704,188 | -0.53(-0.47%) |
May 01, 2013 | 113.77 | 114.50 | 112.59 | 113.37 | 808,081 | -0.35(-0.31%) |
Apr 30, 2013 | 113.81 | 114.80 | 111.95 | 113.72 | 1,432,834 | +1.04(+0.93%) |
Apr 29, 2013 | 110.96 | 114.25 | 110.76 | 112.68 | 1,155,162 | +2.71(+2.46%) |
Apr 26, 2013 | 109.58 | 110.16 | 108.52 | 109.97 | 846,942 | +0.25(+0.22%) |
Apr 25, 2013 | 108.33 | 109.83 | 108.06 | 109.72 | 749,894 | +1.86(+1.73%) |
Apr 24, 2013 | 107.76 | 108.87 | 107.31 | 107.86 | 875,850 | +0.10(+0.09%) |
Apr 23, 2013 | 105.94 | 107.78 | 105.73 | 107.76 | 910,050 | +2.89(+2.75%) |
Apr 22, 2013 | 104.65 | 105.40 | 103.84 | 104.87 | 622,572 | +0.34(+0.33%) |
Apr 19, 2013 | 102.84 | 104.59 | 102.66 | 104.53 | 781,577 | +2.20(+2.15%) |
Apr 18, 2013 | 103.48 | 104.29 | 101.79 | 102.33 | 937,680 | -0.89(-0.86%) |
Apr 17, 2013 | 104.42 | 104.82 | 103.11 | 103.22 | 1,049,709 | -1.77(-1.69%) |
Apr 16, 2013 | 104.35 | 105.00 | 102.49 | 104.99 | 1,167,045 | +1.62(+1.56%) |
Apr 15, 2013 | 107.21 | 107.69 | 103.28 | 103.38 | 1,282,153 | -4.75(-4.39%) |
Apr 12, 2013 | 109.24 | 109.37 | 107.88 | 108.12 | 763,381 | -1.68(-1.53%) |
Apr 11, 2013 | 108.02 | 111.10 | 107.80 | 109.80 | 1,399,458 | +1.99(+1.85%) |
Apr 10, 2013 | 106.42 | 107.87 | 105.50 | 107.81 | 901,606 | +1.61(+1.51%) |
Apr 09, 2013 | 106.55 | 106.55 | 104.81 | 106.20 | 894,480 | -0.47(-0.44%) |
Apr 08, 2013 | 105.84 | 106.70 | 104.96 | 106.68 | 845,320 | +0.47(+0.45%) |
Apr 05, 2013 | 102.01 | 106.45 | 101.22 | 106.20 | 1,476,944 | +2.92(+2.82%) |
Apr 04, 2013 | 103.47 | 104.06 | 102.51 | 103.29 | 1,545,016 | -0.26(-0.25%) |
Apr 03, 2013 | 104.30 | 104.60 | 103.34 | 103.54 | 1,574,964 | -0.85(-0.81%) |
Apr 02, 2013 | 105.34 | 105.54 | 103.93 | 104.39 | 1,313,977 | -0.26(-0.24%) |
Apr 01, 2013 | 104.98 | 106.42 | 102.70 | 104.65 | 1,651,069 | -0.60(-0.57%) |
Mar 28, 2013 | 107.68 | 109.05 | 105.05 | 105.25 | 4,995,544 | -5.89(-5.30%) |
Mar 27, 2013 | 111.33 | 111.58 | 109.98 | 111.14 | 1,629,187 | -1.13(-1.01%) |
Mar 26, 2013 | 111.71 | 112.40 | 110.90 | 112.27 | 957,337 | +0.73(+0.65%) |
Mar 25, 2013 | 110.36 | 111.69 | 110.27 | 111.55 | 999,060 | +1.32(+1.20%) |
Mar 22, 2013 | 110.53 | 111.61 | 109.94 | 110.22 | 883,474 | +0.03(+0.03%) |
Mar 21, 2013 | 109.89 | 111.52 | 109.50 | 110.19 | 972,525 | -0.90(-0.81%) |
Mar 20, 2013 | 113.12 | 113.31 | 110.63 | 111.09 | 1,363,625 | -1.50(-1.33%) |
Mar 19, 2013 | 114.56 | 114.56 | 112.23 | 112.59 | 1,054,188 | -1.77(-1.55%) |
Mar 18, 2013 | 115.82 | 116.00 | 114.10 | 114.36 | 1,132,323 | -1.88(-1.62%) |
Mar 15, 2013 | 116.45 | 117.94 | 116.15 | 116.25 | 1,540,072 | -0.74(-0.63%) |
Mar 14, 2013 | 117.58 | 117.93 | 116.55 | 116.98 | 809,987 | -0.77(-0.65%) |
Mar 13, 2013 | 116.64 | 118.18 | 115.94 | 117.75 | 918,489 | +1.47(+1.26%) |
Mar 12, 2013 | 116.33 | 117.08 | 114.89 | 116.28 | 1,344,183 | -2.87(-2.41%) |
Mar 11, 2013 | 121.41 | 121.44 | 118.65 | 119.15 | 1,095,785 | -2.33(-1.91%) |
Mar 08, 2013 | 122.39 | 122.69 | 120.67 | 121.48 | 966,012 | -0.79(-0.65%) |
Mar 07, 2013 | 121.29 | 122.55 | 120.97 | 122.27 | 893,173 | +1.34(+1.11%) |
Mar 06, 2013 | 122.95 | 123.67 | 120.72 | 120.93 | 838,912 | -2.31(-1.88%) |
Mar 05, 2013 | 122.88 | 123.61 | 122.15 | 123.24 | 692,934 | +1.17(+0.96%) |
Mar 04, 2013 | 119.98 | 122.10 | 119.85 | 122.07 | 727,598 | +1.79(+1.49%) |
Mar 01, 2013 | 119.71 | 121.02 | 119.36 | 120.28 | 865,566 | +0.21(+0.17%) |
Feb 28, 2013 | 119.91 | 120.54 | 119.19 | 120.07 | 1,195,269 | +1.12(+0.94%) |
Feb 27, 2013 | 118.15 | 119.87 | 117.55 | 118.94 | 1,132,985 | +0.91(+0.77%) |
Feb 26, 2013 | 116.40 | 118.26 | 115.23 | 118.04 | 1,177,908 | +0.89(+0.76%) |
Feb 22, 2013 | 116.45 | 117.32 | 116.07 | 117.15 | 1,220,146 | +1.08(+0.93%) |
Feb 21, 2013 | 116.57 | 116.91 | 115.24 | 116.08 | 1,296,268 | -0.58(-0.50%) |
Feb 20, 2013 | 119.90 | 120.22 | 116.38 | 116.66 | 970,289 | -2.71(-2.27%) |
Feb 19, 2013 | 118.84 | 119.43 | 118.07 | 119.37 | 1,322,285 | +1.03(+0.87%) |
Feb 15, 2013 | 118.31 | 119.65 | 117.31 | 118.34 | 1,584,594 | -0.20(-0.17%) |
Feb 14, 2013 | 118.23 | 119.29 | 117.65 | 118.54 | 1,479,292 | -0.19(-0.16%) |
Feb 13, 2013 | 119.09 | 119.94 | 117.96 | 118.73 | 17,703,676 | -0.23(-0.19%) |
Feb 12, 2013 | 118.31 | 119.86 | 117.48 | 118.95 | 1,270,121 | +1.20(+1.02%) |
Feb 11, 2013 | 120.31 | 120.47 | 116.91 | 117.75 | 1,251,860 | -2.93(-2.42%) |
Feb 08, 2013 | 122.22 | 122.71 | 120.52 | 120.68 | 708,346 | -0.34(-0.29%) |
Feb 07, 2013 | 119.45 | 121.17 | 117.94 | 121.02 | 1,077,367 | +1.42(+1.19%) |
Feb 06, 2013 | 116.01 | 120.89 | 115.71 | 119.61 | 1,169,216 | +5.17(+4.52%) |
Feb 04, 2013 | 113.88 | 115.96 | 113.24 | 114.43 | 1,243,540 | -0.13(-0.11%) |
Feb 01, 2013 | 117.22 | 117.82 | 114.19 | 114.56 | 1,443,426 | -2.57(-2.20%) |
Jan 31, 2013 | 116.30 | 117.64 | 115.30 | 117.13 | 598,562 | +0.58(+0.50%) |
Jan 30, 2013 | 117.99 | 118.19 | 116.03 | 116.55 | 726,019 | -1.55(-1.31%) |
Jan 29, 2013 | 118.82 | 118.98 | 117.37 | 118.10 | 569,307 | -0.25(-0.21%) |
Jan 28, 2013 | 119.23 | 119.43 | 117.79 | 118.34 | 425,627 | -0.75(-0.63%) |
Jan 25, 2013 | 116.94 | 119.49 | 116.54 | 119.09 | 861,279 | +2.14(+1.83%) |
Jan 24, 2013 | 116.14 | 117.15 | 114.86 | 116.95 | 595,955 | +1.10(+0.95%) |
Jan 23, 2013 | 114.30 | 116.10 | 113.59 | 115.85 | 921,574 | -0.03(-0.03%) |
Jan 22, 2013 | 116.74 | 117.12 | 115.52 | 115.88 | 932,424 | -0.41(-0.36%) |
Jan 18, 2013 | 115.63 | 116.54 | 114.12 | 116.29 | 758,912 | -0.94(-0.80%) |
Jan 17, 2013 | 113.77 | 118.17 | 113.77 | 117.23 | 1,014,362 | +0.60(+0.52%) |
Jan 16, 2013 | 117.22 | 117.52 | 115.47 | 116.63 | 704,684 | -1.07(-0.91%) |
Jan 15, 2013 | 114.30 | 117.87 | 114.30 | 117.70 | 594,572 | +1.69(+1.45%) |
Jan 14, 2013 | 115.62 | 116.56 | 114.23 | 116.02 | 687,256 | +0.27(+0.23%) |
Jan 11, 2013 | 116.25 | 116.44 | 114.47 | 115.75 | 437,617 | -0.34(-0.29%) |
Jan 10, 2013 | 117.61 | 117.61 | 115.14 | 116.09 | 890,428 | -0.64(-0.55%) |
Jan 09, 2013 | 116.74 | 117.62 | 116.34 | 116.73 | 999,430 | +0.62(+0.53%) |
Jan 08, 2013 | 115.06 | 116.13 | 114.85 | 116.11 | 749,665 | +0.78(+0.67%) |
Jan 07, 2013 | 114.13 | 115.80 | 113.64 | 115.33 | 1,262,770 | +1.36(+1.19%) |
Jan 04, 2013 | 112.37 | 114.29 | 112.03 | 113.97 | 816,211 | +1.93(+1.72%) |
Jan 03, 2013 | 109.80 | 112.23 | 109.24 | 112.04 | 892,812 | +1.87(+1.70%) |
Jan 02, 2013 | 111.14 | 111.19 | 108.17 | 110.17 | 983,703 | +0.78(+0.71%) |
Dec 31, 2012 | 106.37 | 110.25 | 106.37 | 109.39 | 886,101 | +2.75(+2.58%) |
Dec 28, 2012 | 106.96 | 108.39 | 106.16 | 106.64 | 526,480 | -0.97(-0.91%) |
Dec 27, 2012 | 106.57 | 108.39 | 105.72 | 107.61 | 488,658 | +1.39(+1.31%) |
Dec 26, 2012 | 108.98 | 109.13 | 105.54 | 106.22 | 894,165 | -2.72(-2.50%) |
Dec 24, 2012 | 108.39 | 109.58 | 107.44 | 108.94 | 344,850 | +0.60(+0.55%) |
Dec 21, 2012 | 108.05 | 110.07 | 107.89 | 108.34 | 1,189,877 | -2.21(-2.00%) |
Dec 20, 2012 | 111.07 | 111.19 | 108.59 | 110.55 | 1,387,817 | -0.28(-0.25%) |
Dec 19, 2012 | 110.17 | 111.86 | 110.11 | 110.83 | 1,277,442 | +0.53(+0.48%) |
Dec 18, 2012 | 108.29 | 110.62 | 107.70 | 110.29 | 1,079,085 | +1.68(+1.54%) |
Dec 17, 2012 | 106.90 | 108.78 | 106.03 | 108.62 | 835,658 | +1.84(+1.73%) |
Dec 14, 2012 | 106.83 | 107.81 | 106.61 | 106.78 | 841,921 | -0.39(-0.37%) |
Dec 13, 2012 | 107.91 | 108.86 | 106.12 | 107.17 | 757,543 | -0.60(-0.56%) |
Dec 12, 2012 | 109.66 | 109.87 | 106.78 | 107.77 | 929,428 | -1.56(-1.42%) |
Dec 11, 2012 | 109.75 | 110.19 | 108.23 | 109.33 | 915,015 | +0.39(+0.35%) |
Dec 10, 2012 | 110.95 | 111.56 | 108.09 | 108.94 | 883,843 | -1.92(-1.73%) |
Dec 07, 2012 | 110.83 | 111.88 | 109.83 | 110.86 | 769,594 | +0.32(+0.29%) |
Dec 06, 2012 | 108.83 | 110.80 | 107.29 | 110.54 | 706,814 | +1.03(+0.94%) |
Dec 05, 2012 | 112.10 | 112.62 | 108.68 | 109.52 | 1,457,426 | -2.55(-2.28%) |
Dec 04, 2012 | 113.20 | 113.71 | 110.58 | 112.07 | 1,081,558 | -0.85(-0.75%) |
Nov 30, 2012 | 113.38 | 113.78 | 110.91 | 112.91 | 762,200 | -0.25(-0.22%) |
Nov 29, 2012 | 114.93 | 115.51 | 111.47 | 113.16 | 1,135,187 | -1.60(-1.39%) |
Nov 28, 2012 | 108.72 | 115.23 | 108.49 | 114.76 | 2,656,225 | +7.07(+6.56%) |
Nov 27, 2012 | 109.05 | 110.36 | 107.25 | 107.69 | 1,489,571 | -1.43(-1.31%) |
Nov 26, 2012 | 108.86 | 112.15 | 108.17 | 109.12 | 919,284 | -0.23(-0.21%) |
Nov 23, 2012 | 107.69 | 109.67 | 107.69 | 109.35 | 465,551 | +1.35(+1.25%) |
Nov 21, 2012 | 108.44 | 110.31 | 106.34 | 108.00 | 908,423 | -0.84(-0.77%) |
Nov 20, 2012 | 109.56 | 110.09 | 107.63 | 108.83 | 923,646 | -0.78(-0.71%) |
Nov 19, 2012 | 108.19 | 110.19 | 108.01 | 109.61 | 905,791 | +2.91(+2.72%) |
Nov 16, 2012 | 105.92 | 107.02 | 104.82 | 106.71 | 681,102 | +0.97(+0.91%) |
Nov 15, 2012 | 105.13 | 106.42 | 104.68 | 105.74 | 925,121 | +0.25(+0.23%) |
Nov 14, 2012 | 108.21 | 108.49 | 104.45 | 105.49 | 921,146 | -1.52(-1.42%) |
Nov 13, 2012 | 107.50 | 109.12 | 106.85 | 107.01 | 904,029 | -1.37(-1.26%) |
Nov 12, 2012 | 107.16 | 109.41 | 107.16 | 108.38 | 784,954 | +1.09(+1.02%) |
Nov 09, 2012 | 108.34 | 110.05 | 106.68 | 107.29 | 1,338,213 | -1.31(-1.21%) |
Nov 08, 2012 | 110.96 | 110.96 | 108.31 | 108.60 | 1,181,057 | -2.01(-1.82%) |
Nov 07, 2012 | 110.86 | 112.00 | 109.65 | 110.61 | 908,047 | -1.83(-1.63%) |
Nov 06, 2012 | 111.35 | 113.17 | 109.74 | 112.44 | 1,316,263 | +2.70(+2.46%) |
Nov 05, 2012 | 109.31 | 110.97 | 109.05 | 109.74 | 1,373,064 | +0.25(+0.22%) |
Nov 02, 2012 | 112.78 | 114.13 | 108.42 | 109.50 | 1,795,659 | -3.58(-3.16%) |
Nov 01, 2012 | 108.09 | 113.41 | 106.57 | 113.07 | 3,185,250 | +4.69(+4.33%) |
Oct 31, 2012 | 107.85 | 110.82 | 103.47 | 108.38 | 6,022,227 | +18.22(+20.21%) |
Oct 26, 2012 | 91.76 | 90.16 | 90.16 | 90.16 | 584,141 | -1.49(-1.62%) |
Oct 25, 2012 | 93.19 | 93.66 | 90.94 | 91.65 | 471,451 | -0.85(-0.92%) |
Oct 24, 2012 | 93.50 | 93.52 | 91.81 | 92.50 | 396,719 | -0.61(-0.66%) |
Oct 23, 2012 | 92.49 | 94.52 | 91.92 | 93.11 | 445,912 | -2.21(-2.32%) |
Oct 19, 2012 | 96.67 | 97.51 | 94.82 | 95.32 | 426,100 | -1.55(-1.60%) |
Oct 18, 2012 | 96.69 | 97.60 | 96.03 | 96.86 | 545,892 | +0.30(+0.31%) |
Oct 17, 2012 | 95.92 | 96.85 | 95.61 | 96.57 | 1,148,605 | +0.87(+0.91%) |
Oct 16, 2012 | 93.72 | 96.00 | 93.32 | 95.70 | 692,847 | +2.13(+2.27%) |
Oct 15, 2012 | 92.03 | 93.73 | 91.60 | 93.57 | 458,456 | +2.18(+2.38%) |
Oct 12, 2012 | 92.56 | 93.12 | 91.32 | 91.39 | 348,521 | -1.29(-1.39%) |
Oct 11, 2012 | 92.92 | 93.34 | 92.20 | 92.68 | 553,026 | +0.86(+0.93%) |
Oct 10, 2012 | 92.05 | 92.94 | 91.54 | 91.83 | 388,314 | -0.06(-0.06%) |
Oct 09, 2012 | 93.23 | 94.40 | 91.83 | 91.89 | 476,192 | -1.19(-1.28%) |
Oct 08, 2012 | 93.76 | 94.56 | 92.69 | 93.08 | 337,964 | -1.02(-1.09%) |
Oct 05, 2012 | 94.87 | 95.52 | 93.61 | 94.10 | 627,656 | -0.33(-0.34%) |
Oct 04, 2012 | 93.51 | 94.47 | 92.97 | 94.43 | 629,065 | +1.10(+1.18%) |
Oct 03, 2012 | 92.52 | 93.61 | 92.48 | 93.33 | 725,687 | +1.76(+1.93%) |
Oct 02, 2012 | 92.69 | 93.22 | 91.23 | 91.56 | 940,116 | -0.03(-0.03%) |