Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 83.33 | 83.50 | 81.07 | 81.53 | 2,736,963 | -1.95(-2.34%) |
Oct 30, 2013 | 84.64 | 84.75 | 83.00 | 83.49 | 1,323,709 | -0.67(-0.80%) |
Oct 29, 2013 | 84.50 | 85.32 | 83.16 | 84.16 | 2,091,677 | -0.12(-0.14%) |
Oct 28, 2013 | 82.55 | 84.86 | 82.52 | 84.28 | 2,677,751 | +1.57(+1.90%) |
Oct 25, 2013 | 85.50 | 85.88 | 82.36 | 82.71 | 0 | -2.44(-2.87%) |
Oct 24, 2013 | 88.04 | 91.68 | 84.20 | 85.15 | 6,627,805 | -1.16(-1.34%) |
Oct 23, 2013 | 90.49 | 90.83 | 85.58 | 86.31 | 5,298,126 | -4.34(-4.79%) |
Oct 22, 2013 | 91.23 | 91.71 | 89.53 | 90.65 | 2,045,510 | +0.54(+0.60%) |
Oct 21, 2013 | 88.18 | 90.12 | 88.01 | 90.11 | 1,687,478 | +2.30(+2.62%) |
Oct 18, 2013 | 86.64 | 88.06 | 85.92 | 87.81 | 1,877,457 | +1.89(+2.20%) |
Oct 17, 2013 | 87.50 | 88.06 | 85.87 | 85.92 | 2,228,160 | -2.60(-2.93%) |
Oct 16, 2013 | 88.36 | 88.60 | 87.41 | 88.52 | 1,322,160 | +0.97(+1.11%) |
Oct 15, 2013 | 89.90 | 90.37 | 87.51 | 87.55 | 2,004,260 | -2.66(-2.95%) |
Oct 14, 2013 | 89.62 | 90.59 | 88.98 | 90.21 | 1,081,200 | -0.29(-0.32%) |
Oct 11, 2013 | 88.77 | 91.10 | 88.32 | 90.50 | 0 | +1.28(+1.43%) |
Oct 10, 2013 | 87.73 | 89.50 | 87.51 | 89.22 | 1,526,697 | +1.32(+1.50%) |
Oct 09, 2013 | 89.27 | 89.89 | 86.02 | 87.90 | 1,462,200 | -0.89(-1.00%) |
Oct 08, 2013 | 91.99 | 92.73 | 88.70 | 88.79 | 1,781,571 | -3.23(-3.51%) |
Oct 07, 2013 | 90.86 | 93.25 | 90.51 | 92.02 | 1,584,590 | +0.48(+0.52%) |
Oct 04, 2013 | 89.89 | 91.68 | 89.50 | 91.54 | 0 | +3.09(+3.49%) |
Oct 03, 2013 | 89.96 | 91.14 | 87.65 | 88.45 | 1,244,879 | -1.43(-1.59%) |
Oct 02, 2013 | 88.18 | 89.96 | 87.94 | 89.88 | 1,094,241 | +0.91(+1.02%) |
Oct 01, 2013 | 86.10 | 89.10 | 85.58 | 88.97 | 1,532,719 | +3.16(+3.68%) |
Sep 30, 2013 | 86.00 | 86.87 | 85.31 | 85.81 | 964,067 | -0.99(-1.14%) |
Sep 27, 2013 | 87.46 | 87.98 | 86.37 | 86.80 | 0 | -1.30(-1.48%) |
Sep 26, 2013 | 88.20 | 89.57 | 87.31 | 88.10 | 942,916 | +0.11(+0.13%) |
Sep 25, 2013 | 86.97 | 88.35 | 86.04 | 87.99 | 1,130,413 | +0.92(+1.06%) |
Sep 24, 2013 | 87.49 | 87.97 | 86.05 | 87.07 | 2,230,574 | -2.10(-2.36%) |
Sep 23, 2013 | 93.59 | 93.77 | 89.13 | 89.17 | 1,794,562 | -4.45(-4.75%) |
Sep 20, 2013 | 94.33 | 94.66 | 93.33 | 93.62 | 0 | +0.52(+0.56%) |
Sep 19, 2013 | 93.19 | 93.49 | 92.43 | 93.10 | 697,538 | +0.16(+0.17%) |
Sep 18, 2013 | 91.65 | 93.32 | 90.88 | 92.94 | 964,258 | +1.31(+1.43%) |
Sep 17, 2013 | 91.07 | 92.43 | 90.57 | 91.63 | 0 | +0.75(+0.83%) |
Sep 16, 2013 | 93.00 | 93.00 | 90.57 | 90.88 | 0 | -1.13(-1.23%) |
Sep 13, 2013 | 91.02 | 92.04 | 90.40 | 92.01 | 0 | +1.38(+1.52%) |
Sep 12, 2013 | 91.94 | 92.29 | 90.58 | 90.63 | 1,491,068 | -1.39(-1.51%) |
Sep 11, 2013 | 89.23 | 93.20 | 89.15 | 92.02 | 2,209,194 | +2.06(+2.29%) |
Sep 10, 2013 | 88.88 | 90.22 | 88.40 | 89.96 | 1,428,029 | +1.52(+1.72%) |
Sep 09, 2013 | 87.51 | 88.79 | 87.15 | 88.44 | 986,696 | +1.56(+1.80%) |
Sep 06, 2013 | 86.75 | 87.82 | 85.74 | 86.88 | 0 | +0.36(+0.42%) |
Sep 05, 2013 | 85.43 | 87.16 | 85.28 | 86.52 | 1,408,931 | +1.12(+1.31%) |
Sep 04, 2013 | 85.10 | 86.00 | 84.11 | 85.40 | 1,160,170 | +0.38(+0.45%) |
Sep 03, 2013 | 84.22 | 86.11 | 84.16 | 85.02 | 1,502,335 | +1.64(+1.97%) |
Aug 30, 2013 | 84.50 | 84.63 | 82.78 | 83.38 | 0 | -0.74(-0.88%) |
Aug 29, 2013 | 83.29 | 84.92 | 83.29 | 84.12 | 602,400 | +0.90(+1.08%) |
Aug 28, 2013 | 82.78 | 83.75 | 82.27 | 83.22 | 699,551 | +0.38(+0.46%) |
Aug 27, 2013 | 84.24 | 84.89 | 82.60 | 82.84 | 1,444,485 | -3.02(-3.52%) |
Aug 26, 2013 | 86.86 | 87.39 | 85.67 | 85.86 | 844,420 | -1.24(-1.42%) |
Aug 23, 2013 | 88.22 | 88.30 | 86.66 | 87.10 | 0 | -0.59(-0.67%) |
Aug 22, 2013 | 86.17 | 88.09 | 85.77 | 87.69 | 1,205,371 | +2.31(+2.71%) |
Aug 21, 2013 | 86.08 | 86.76 | 85.25 | 85.38 | 1,253,833 | -1.43(-1.65%) |
Aug 20, 2013 | 85.82 | 87.02 | 85.39 | 86.81 | 0 | +1.11(+1.30%) |
Aug 19, 2013 | 87.86 | 88.11 | 85.63 | 85.70 | 0 | -1.79(-2.05%) |
Aug 16, 2013 | 89.30 | 89.72 | 87.46 | 87.49 | 0 | -1.74(-1.95%) |
Aug 15, 2013 | 90.37 | 90.39 | 87.63 | 89.23 | 2,385,170 | -3.27(-3.54%) |
Aug 14, 2013 | 92.39 | 93.65 | 92.25 | 92.50 | 904,682 | -0.50(-0.54%) |
Aug 13, 2013 | 92.57 | 93.69 | 91.72 | 93.00 | 1,147,381 | +0.30(+0.32%) |
Aug 12, 2013 | 91.93 | 94.33 | 91.53 | 92.70 | 2,667,562 | +2.82(+3.14%) |
Aug 09, 2013 | 89.93 | 91.17 | 89.69 | 89.88 | 1,771,097 | -0.34(-0.38%) |
Aug 08, 2013 | 88.80 | 91.00 | 88.64 | 90.22 | 1,799,959 | +1.84(+2.08%) |
Aug 07, 2013 | 88.42 | 89.58 | 87.66 | 88.38 | 1,535,723 | -0.08(-0.09%) |
Aug 06, 2013 | 88.78 | 89.07 | 88.03 | 88.46 | 1,449,904 | -0.27(-0.30%) |
Aug 05, 2013 | 87.99 | 89.22 | 87.66 | 88.73 | 1,473,977 | +0.28(+0.32%) |
Aug 02, 2013 | 87.82 | 88.50 | 87.02 | 88.45 | 1,254,266 | -0.59(-0.66%) |
Aug 01, 2013 | 88.26 | 89.19 | 87.39 | 89.04 | 2,085,585 | +1.24(+1.41%) |
Jul 31, 2013 | 88.00 | 88.38 | 86.84 | 87.80 | 0 | -0.09(-0.10%) |
Jul 30, 2013 | 86.81 | 88.45 | 86.57 | 87.89 | 0 | +1.09(+1.26%) |
Jul 29, 2013 | 87.29 | 87.84 | 85.62 | 86.80 | 0 | -0.85(-0.97%) |
Jul 26, 2013 | 86.76 | 88.20 | 86.34 | 87.65 | 0 | +0.36(+0.41%) |
Jul 25, 2013 | 87.97 | 92.79 | 87.26 | 87.29 | 7,381,395 | +5.87(+7.21%) |
Jul 24, 2013 | 81.69 | 82.49 | 80.81 | 81.42 | 2,817,409 | +1.51(+1.89%) |
Jul 23, 2013 | 80.61 | 80.78 | 79.63 | 79.91 | 1,133,436 | -0.43(-0.54%) |
Jul 22, 2013 | 80.47 | 80.57 | 79.88 | 80.34 | 1,030,565 | +0.05(+0.06%) |
Jul 19, 2013 | 81.35 | 81.79 | 79.95 | 80.29 | 0 | -1.45(-1.77%) |
Jul 18, 2013 | 80.96 | 82.55 | 80.41 | 81.74 | 0 | +0.88(+1.09%) |
Jul 17, 2013 | 80.76 | 81.38 | 80.43 | 80.86 | 1,030,771 | +0.43(+0.53%) |
Jul 16, 2013 | 81.47 | 82.00 | 79.77 | 80.43 | 0 | -0.98(-1.20%) |
Jul 15, 2013 | 79.68 | 81.95 | 79.24 | 81.41 | 0 | +1.62(+2.03%) |
Jul 12, 2013 | 77.38 | 79.83 | 76.86 | 79.79 | 0 | +3.70(+4.86%) |
Jul 11, 2013 | 74.60 | 76.18 | 74.49 | 76.09 | 0 | +4.14(+5.75%) |
Jul 10, 2013 | 69.44 | 72.34 | 69.36 | 71.95 | 3,683,412 | +2.59(+3.73%) |
Jul 09, 2013 | 68.99 | 69.71 | 68.48 | 69.36 | 0 | +0.84(+1.23%) |
Jul 08, 2013 | 69.55 | 69.69 | 68.22 | 68.52 | 0 | -0.67(-0.97%) |
Jul 05, 2013 | 69.78 | 69.91 | 68.78 | 69.19 | 0 | -0.13(-0.19%) |
Jul 03, 2013 | 68.53 | 69.90 | 68.40 | 69.32 | 0 | +0.38(+0.55%) |
Jul 02, 2013 | 69.70 | 69.97 | 68.69 | 68.94 | 0 | -0.67(-0.96%) |
Jul 01, 2013 | 70.00 | 70.46 | 69.30 | 69.61 | 0 | +0.81(+1.18%) |
Jun 28, 2013 | 71.12 | 71.22 | 68.69 | 68.80 | 2,876,133 | -1.25(-1.78%) |
Jun 27, 2013 | 68.80 | 70.15 | 68.58 | 70.05 | 0 | +1.47(+2.14%) |
Jun 26, 2013 | 69.22 | 69.22 | 68.17 | 68.58 | 0 | +0.08(+0.12%) |
Jun 25, 2013 | 68.67 | 69.29 | 67.84 | 68.50 | 0 | +0.48(+0.71%) |
Jun 24, 2013 | 70.23 | 70.32 | 67.53 | 68.02 | 0 | -2.90(-4.09%) |
Jun 21, 2013 | 71.90 | 72.35 | 70.02 | 70.92 | 2,834,275 | -1.40(-1.94%) |
Jun 20, 2013 | 73.95 | 74.12 | 72.03 | 72.32 | 1,970,199 | -2.13(-2.86%) |
Jun 19, 2013 | 76.33 | 76.62 | 74.40 | 74.45 | 0 | -1.61(-2.12%) |
Jun 18, 2013 | 74.51 | 76.74 | 74.51 | 76.06 | 1,095,750 | +1.53(+2.05%) |
Jun 17, 2013 | 74.60 | 75.31 | 74.05 | 74.53 | 0 | +0.54(+0.73%) |
Jun 14, 2013 | 74.92 | 75.46 | 73.66 | 73.99 | 0 | -0.98(-1.31%) |
Jun 13, 2013 | 73.86 | 75.27 | 73.42 | 74.97 | 2,132,447 | +0.87(+1.17%) |
Jun 12, 2013 | 75.92 | 76.07 | 73.67 | 74.10 | 1,337,274 | -1.24(-1.65%) |
Jun 11, 2013 | 76.57 | 77.82 | 75.25 | 75.34 | 1,244,113 | -2.13(-2.75%) |
Jun 10, 2013 | 78.18 | 78.61 | 76.67 | 77.47 | 0 | -0.60(-0.77%) |
Jun 07, 2013 | 79.18 | 79.20 | 77.11 | 78.07 | 0 | -0.93(-1.18%) |
Jun 06, 2013 | 78.12 | 79.05 | 77.47 | 79.00 | 0 | +2.17(+2.82%) |
Jun 05, 2013 | 77.25 | 78.18 | 75.75 | 76.83 | 0 | -0.49(-0.63%) |
Jun 04, 2013 | 79.31 | 80.00 | 76.74 | 77.32 | 0 | -1.84(-2.32%) |
Jun 03, 2013 | 80.60 | 80.95 | 77.22 | 79.16 | 2,903,739 | -4.05(-4.87%) |
May 31, 2013 | 83.64 | 84.33 | 82.90 | 83.21 | 1,217,217 | -0.91(-1.08%) |
May 30, 2013 | 83.14 | 84.69 | 83.04 | 84.12 | 0 | +0.83(+1.00%) |
May 29, 2013 | 83.31 | 83.72 | 82.37 | 83.29 | 1,407,270 | -0.38(-0.45%) |
May 28, 2013 | 82.51 | 83.72 | 82.50 | 83.67 | 1,229,420 | +2.11(+2.59%) |
May 24, 2013 | 80.72 | 81.78 | 80.08 | 81.56 | 0 | +0.34(+0.42%) |
May 23, 2013 | 81.19 | 81.59 | 80.13 | 81.22 | 964,018 | -0.80(-0.98%) |
May 22, 2013 | 83.09 | 84.50 | 81.65 | 82.02 | 0 | -0.64(-0.77%) |
May 21, 2013 | 83.21 | 83.48 | 82.50 | 82.66 | 0 | -0.22(-0.27%) |
May 20, 2013 | 82.18 | 83.55 | 81.40 | 82.88 | 0 | +0.25(+0.30%) |
May 17, 2013 | 82.55 | 83.18 | 81.72 | 82.63 | 0 | +0.03(+0.04%) |
May 16, 2013 | 82.57 | 86.22 | 82.00 | 82.60 | 2,719,477 | +2.69(+3.37%) |
May 15, 2013 | 78.60 | 80.08 | 77.60 | 79.91 | 1,792,483 | +1.57(+2.00%) |
May 13, 2013 | 80.24 | 80.41 | 78.22 | 78.34 | 1,922,149 | -1.65(-2.06%) |
May 10, 2013 | 79.39 | 80.03 | 79.16 | 79.99 | 0 | +0.82(+1.04%) |
May 09, 2013 | 78.78 | 79.87 | 78.22 | 79.17 | 1,855,522 | +0.47(+0.60%) |
May 08, 2013 | 76.64 | 78.71 | 76.57 | 78.70 | 0 | +1.74(+2.26%) |
May 07, 2013 | 78.22 | 79.00 | 76.71 | 76.96 | 0 | -0.56(-0.72%) |
May 06, 2013 | 75.50 | 77.55 | 75.10 | 77.52 | 0 | +2.15(+2.85%) |
May 03, 2013 | 75.65 | 75.96 | 74.50 | 75.37 | 0 | +0.87(+1.17%) |
May 02, 2013 | 73.31 | 76.12 | 73.00 | 74.50 | 0 | +0.38(+0.51%) |
May 01, 2013 | 76.10 | 76.32 | 73.77 | 74.12 | 0 | -2.31(-3.02%) |
Apr 30, 2013 | 75.31 | 77.25 | 74.28 | 76.43 | 0 | +0.47(+0.62%) |
Apr 29, 2013 | 74.27 | 77.03 | 73.65 | 75.96 | 1,840,323 | +1.76(+2.37%) |
Apr 26, 2013 | 73.74 | 75.20 | 74.10 | 74.20 | 1,626,555 | -0.69(-0.92%) |
Apr 25, 2013 | 76.68 | 81.30 | 74.31 | 74.89 | 5,904,691 | +2.54(+3.51%) |
Apr 24, 2013 | 72.20 | 72.74 | 71.21 | 72.35 | 1,746,124 | +0.02(+0.03%) |
Apr 23, 2013 | 71.71 | 72.98 | 71.71 | 72.33 | 1,214,837 | +0.90(+1.26%) |
Apr 22, 2013 | 71.73 | 71.99 | 70.60 | 71.43 | 1,311,292 | +0.05(+0.07%) |
Apr 19, 2013 | 72.47 | 72.48 | 71.14 | 71.38 | 1,434,729 | -1.16(-1.60%) |
Apr 18, 2013 | 73.74 | 74.18 | 72.20 | 72.54 | 1,068,793 | -0.95(-1.29%) |
Apr 17, 2013 | 73.45 | 74.64 | 72.98 | 73.49 | 1,407,657 | -0.45(-0.61%) |
Apr 16, 2013 | 73.44 | 74.56 | 73.09 | 73.94 | 1,263,225 | +0.94(+1.29%) |
Apr 15, 2013 | 74.57 | 75.13 | 72.80 | 73.00 | 1,409,131 | -1.98(-2.64%) |
Apr 12, 2013 | 75.61 | 75.84 | 73.86 | 74.98 | 1,418,641 | -0.92(-1.21%) |
Apr 11, 2013 | 73.38 | 76.76 | 72.96 | 75.90 | 2,503,194 | +2.50(+3.41%) |
Apr 10, 2013 | 72.93 | 73.79 | 72.12 | 73.40 | 1,959,091 | +0.95(+1.31%) |
Apr 09, 2013 | 72.75 | 73.43 | 72.07 | 72.45 | 2,672,241 | -0.32(-0.44%) |
Apr 08, 2013 | 73.37 | 73.40 | 71.65 | 72.77 | 3,425,525 | -0.44(-0.60%) |
Apr 05, 2013 | 73.33 | 75.79 | 71.95 | 73.21 | 12,462,890 | -17.21(-19.03%) |
Apr 04, 2013 | 90.11 | 91.00 | 89.69 | 90.42 | 2,122,945 | -0.10(-0.11%) |
Apr 03, 2013 | 90.75 | 92.57 | 89.88 | 90.52 | 1,931,253 | +0.69(+0.77%) |
Apr 02, 2013 | 89.88 | 90.00 | 88.92 | 89.83 | 1,542,843 | +1.92(+2.18%) |
Apr 01, 2013 | 88.84 | 89.39 | 87.61 | 87.91 | 861,680 | -1.17(-1.31%) |
Mar 28, 2013 | 88.43 | 89.81 | 87.83 | 89.08 | 1,130,206 | +0.36(+0.41%) |
Mar 27, 2013 | 88.45 | 89.05 | 87.51 | 88.72 | 1,427,206 | +1.15(+1.31%) |
Mar 26, 2013 | 87.84 | 88.00 | 87.03 | 87.57 | 807,093 | +0.09(+0.10%) |
Mar 25, 2013 | 87.44 | 88.15 | 86.97 | 87.48 | 1,219,220 | +0.47(+0.54%) |
Mar 22, 2013 | 89.11 | 89.70 | 86.33 | 87.01 | 1,805,741 | -2.02(-2.27%) |
Mar 21, 2013 | 90.00 | 91.20 | 88.66 | 89.03 | 1,003,286 | -1.92(-2.11%) |
Mar 20, 2013 | 90.63 | 91.10 | 89.89 | 90.95 | 1,056,545 | +1.25(+1.39%) |
Mar 19, 2013 | 90.34 | 90.36 | 88.10 | 89.70 | 1,261,214 | -0.54(-0.60%) |
Mar 18, 2013 | 89.53 | 90.44 | 87.97 | 90.24 | 1,709,176 | -0.67(-0.74%) |
Mar 15, 2013 | 91.14 | 92.54 | 90.65 | 90.91 | 1,866,966 | -0.40(-0.44%) |
Mar 14, 2013 | 93.00 | 93.09 | 91.07 | 91.31 | 2,154,955 | -1.48(-1.59%) |
Mar 13, 2013 | 93.55 | 95.00 | 92.12 | 92.79 | 1,262,527 | -0.67(-0.72%) |
Mar 12, 2013 | 94.43 | 95.22 | 92.85 | 93.46 | 1,145,230 | -1.28(-1.35%) |
Mar 11, 2013 | 93.90 | 94.87 | 93.40 | 94.74 | 1,049,258 | +0.73(+0.78%) |
Mar 08, 2013 | 94.68 | 95.40 | 93.79 | 94.01 | 1,713,771 | -0.22(-0.23%) |
Mar 07, 2013 | 94.03 | 95.67 | 93.08 | 94.23 | 1,315,416 | +1.12(+1.20%) |
Mar 06, 2013 | 94.02 | 94.40 | 92.71 | 93.11 | 869,393 | -0.32(-0.34%) |
Mar 05, 2013 | 93.27 | 93.94 | 92.74 | 93.43 | 1,596,943 | +0.78(+0.84%) |
Mar 04, 2013 | 93.07 | 93.56 | 92.18 | 92.65 | 1,495,423 | -0.93(-0.99%) |
Mar 01, 2013 | 94.22 | 94.46 | 92.80 | 93.58 | 1,261,842 | -0.85(-0.90%) |
Feb 28, 2013 | 92.69 | 95.13 | 92.50 | 94.43 | 1,971,328 | +1.39(+1.49%) |
Feb 27, 2013 | 94.68 | 94.89 | 92.87 | 93.04 | 1,807,879 | -1.60(-1.69%) |
Feb 26, 2013 | 94.16 | 96.65 | 93.66 | 94.64 | 1,887,749 | +0.74(+0.79%) |
Feb 25, 2013 | 99.15 | 99.50 | 93.79 | 93.90 | 3,770,072 | -7.16(-7.08%) |
Feb 22, 2013 | 101.36 | 102.00 | 99.79 | 101.06 | 903,166 | +0.33(+0.33%) |
Feb 21, 2013 | 102.12 | 102.47 | 99.28 | 100.73 | 1,093,460 | -1.47(-1.44%) |
Feb 20, 2013 | 103.75 | 105.30 | 102.18 | 102.20 | 2,167,117 | -1.42(-1.37%) |
Feb 19, 2013 | 101.77 | 103.84 | 101.51 | 103.62 | 976,683 | +1.90(+1.87%) |
Feb 15, 2013 | 100.81 | 101.76 | 100.37 | 101.72 | 1,391,331 | +0.83(+0.82%) |
Feb 14, 2013 | 101.83 | 102.03 | 100.31 | 100.89 | 1,422,082 | -1.39(-1.36%) |
Feb 13, 2013 | 102.26 | 103.60 | 100.38 | 102.28 | 1,201,870 | +0.13(+0.13%) |
Feb 12, 2013 | 103.29 | 103.74 | 101.88 | 102.15 | 1,136,798 | -1.37(-1.32%) |
Feb 11, 2013 | 104.52 | 105.89 | 103.31 | 103.52 | 895,973 | -1.73(-1.64%) |
Feb 08, 2013 | 105.16 | 106.66 | 104.54 | 105.25 | 1,049,612 | +0.25(+0.24%) |
Feb 07, 2013 | 107.54 | 107.99 | 104.13 | 105.00 | 1,763,787 | -2.66(-2.47%) |
Feb 06, 2013 | 105.75 | 107.75 | 105.68 | 107.66 | 1,120,846 | +1.96(+1.85%) |
Feb 04, 2013 | 105.48 | 107.82 | 104.65 | 105.70 | 1,709,979 | -0.26(-0.25%) |
Feb 01, 2013 | 106.35 | 107.10 | 104.34 | 105.96 | 1,847,688 | +1.08(+1.03%) |
Jan 31, 2013 | 105.79 | 106.24 | 103.55 | 104.88 | 1,460,356 | -0.07(-0.07%) |
Jan 30, 2013 | 104.85 | 105.70 | 103.98 | 104.95 | 1,437,828 | +0.14(+0.13%) |
Jan 29, 2013 | 103.57 | 105.12 | 101.40 | 104.81 | 1,680,224 | -0.85(-0.80%) |
Jan 28, 2013 | 105.69 | 106.87 | 105.01 | 105.66 | 1,203,680 | +0.23(+0.22%) |
Jan 25, 2013 | 103.54 | 106.17 | 103.54 | 105.43 | 1,804,104 | +2.21(+2.14%) |
Jan 24, 2013 | 103.00 | 107.37 | 102.05 | 103.22 | 4,664,806 | +4.41(+4.46%) |
Jan 23, 2013 | 97.33 | 99.05 | 96.07 | 98.81 | 3,718,925 | +2.12(+2.19%) |
Jan 22, 2013 | 95.01 | 96.99 | 94.02 | 96.69 | 2,242,000 | -0.20(-0.21%) |
Jan 18, 2013 | 98.18 | 98.55 | 96.84 | 96.89 | 1,389,558 | -1.63(-1.65%) |
Jan 17, 2013 | 97.79 | 99.05 | 97.65 | 98.52 | 837,208 | +1.20(+1.23%) |
Jan 16, 2013 | 97.44 | 98.15 | 96.52 | 97.32 | 776,685 | -0.12(-0.12%) |
Jan 15, 2013 | 96.49 | 98.00 | 95.38 | 97.44 | 999,885 | +0.25(+0.26%) |
Jan 14, 2013 | 97.73 | 98.92 | 96.93 | 97.19 | 1,090,976 | -0.70(-0.72%) |
Jan 11, 2013 | 96.50 | 99.38 | 96.33 | 97.89 | 1,797,522 | +2.18(+2.28%) |
Jan 10, 2013 | 96.33 | 97.13 | 94.89 | 95.71 | 1,002,013 | +0.05(+0.05%) |
Jan 09, 2013 | 95.14 | 95.98 | 94.47 | 95.66 | 777,461 | +0.65(+0.68%) |
Jan 08, 2013 | 96.24 | 96.95 | 93.20 | 95.01 | 1,339,028 | -1.23(-1.27%) |
Jan 07, 2013 | 97.77 | 97.90 | 95.60 | 96.24 | 1,318,920 | -1.29(-1.33%) |
Jan 04, 2013 | 97.74 | 99.36 | 96.77 | 97.53 | 1,643,425 | +0.28(+0.29%) |
Jan 03, 2013 | 100.43 | 101.03 | 96.92 | 97.25 | 1,941,706 | -3.86(-3.82%) |
Jan 02, 2013 | 100.75 | 101.12 | 99.58 | 101.11 | 1,278,834 | +3.96(+4.08%) |
Dec 31, 2012 | 96.13 | 97.52 | 95.45 | 97.15 | 1,318,243 | +1.01(+1.05%) |
Dec 28, 2012 | 96.17 | 97.01 | 95.39 | 96.14 | 609,568 | -0.99(-1.02%) |
Dec 27, 2012 | 97.41 | 97.60 | 94.91 | 97.13 | 1,151,997 | -0.22(-0.23%) |
Dec 26, 2012 | 96.25 | 99.39 | 96.03 | 97.35 | 736,320 | +1.16(+1.21%) |
Dec 24, 2012 | 97.17 | 97.50 | 95.23 | 96.19 | 465,589 | -1.27(-1.30%) |
Dec 21, 2012 | 95.83 | 98.51 | 94.76 | 97.46 | 2,026,200 | +0.13(+0.13%) |
Dec 20, 2012 | 96.71 | 97.64 | 95.50 | 97.33 | 1,038,473 | +0.89(+0.92%) |
Dec 19, 2012 | 97.03 | 98.45 | 96.12 | 96.44 | 1,141,892 | -0.85(-0.87%) |
Dec 18, 2012 | 93.08 | 97.42 | 93.00 | 97.29 | 1,821,246 | +4.69(+5.06%) |
Dec 17, 2012 | 90.70 | 92.66 | 90.00 | 92.60 | 1,023,096 | +2.19(+2.42%) |
Dec 14, 2012 | 93.53 | 93.76 | 89.61 | 90.41 | 2,591,653 | -3.32(-3.54%) |
Dec 13, 2012 | 93.95 | 93.95 | 91.48 | 93.73 | 1,976,318 | -0.47(-0.50%) |
Dec 12, 2012 | 95.27 | 96.12 | 93.80 | 94.20 | 1,234,280 | -0.72(-0.76%) |
Dec 11, 2012 | 94.41 | 95.45 | 94.24 | 94.92 | 1,171,553 | +1.15(+1.23%) |
Dec 10, 2012 | 92.27 | 94.84 | 92.07 | 93.77 | 1,007,627 | +1.40(+1.52%) |
Dec 07, 2012 | 92.91 | 93.13 | 90.92 | 92.37 | 999,574 | -0.15(-0.16%) |
Dec 06, 2012 | 92.55 | 93.50 | 91.19 | 92.52 | 1,648,107 | -0.44(-0.47%) |
Dec 05, 2012 | 92.73 | 93.68 | 91.50 | 92.96 | 1,345,191 | -0.02(-0.02%) |
Dec 04, 2012 | 94.27 | 94.45 | 92.56 | 92.98 | 1,568,703 | -0.70(-0.75%) |
Nov 30, 2012 | 94.12 | 95.20 | 93.00 | 93.68 | 1,440,942 | -0.29(-0.31%) |
Nov 29, 2012 | 93.24 | 94.57 | 92.82 | 93.97 | 1,297,592 | +1.60(+1.73%) |
Nov 28, 2012 | 91.02 | 92.46 | 90.04 | 92.37 | 1,043,047 | +0.54(+0.59%) |
Nov 27, 2012 | 92.03 | 93.44 | 91.75 | 91.83 | 1,132,667 | -0.78(-0.84%) |
Nov 26, 2012 | 91.69 | 92.65 | 91.36 | 92.61 | 1,112,834 | +0.45(+0.49%) |
Nov 23, 2012 | 89.97 | 92.44 | 89.97 | 92.16 | 902,386 | +2.11(+2.34%) |
Nov 21, 2012 | 87.63 | 90.20 | 87.51 | 90.05 | 1,216,111 | +2.57(+2.94%) |
Nov 20, 2012 | 88.32 | 88.32 | 86.62 | 87.48 | 1,585,001 | -0.60(-0.69%) |
Nov 19, 2012 | 88.16 | 88.64 | 86.58 | 88.08 | 1,562,528 | +1.44(+1.66%) |
Nov 16, 2012 | 88.11 | 88.42 | 85.21 | 86.64 | 2,099,275 | -1.07(-1.22%) |
Nov 15, 2012 | 88.02 | 88.50 | 84.71 | 87.71 | 3,147,064 | +0.21(+0.24%) |
Nov 14, 2012 | 88.20 | 90.82 | 86.98 | 87.50 | 3,320,404 | +0.96(+1.11%) |
Nov 13, 2012 | 88.17 | 89.87 | 86.49 | 86.54 | 2,394,835 | +0.40(+0.46%) |
Nov 12, 2012 | 88.15 | 88.57 | 85.17 | 86.14 | 1,807,665 | -1.79(-2.04%) |
Nov 09, 2012 | 86.80 | 89.14 | 86.42 | 87.93 | 1,763,560 | +1.17(+1.35%) |
Nov 08, 2012 | 88.74 | 89.78 | 86.50 | 86.76 | 1,871,996 | -1.59(-1.80%) |
Nov 07, 2012 | 87.24 | 90.41 | 86.90 | 88.35 | 3,315,923 | +0.68(+0.78%) |
Nov 06, 2012 | 85.49 | 88.15 | 85.13 | 87.67 | 2,459,267 | +2.54(+2.98%) |
Nov 05, 2012 | 82.09 | 85.38 | 81.57 | 85.13 | 1,747,191 | +2.54(+3.08%) |
Nov 02, 2012 | 85.28 | 86.18 | 82.16 | 82.59 | 2,729,448 | -3.51(-4.08%) |