Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 109.69 | 109.69 | 106.50 | 107.02 | 2,797,771 | -2.93(-2.66%) |
Jan 30, 2014 | 108.25 | 110.90 | 107.25 | 109.95 | 2,247,255 | +2.47(+2.30%) |
Jan 29, 2014 | 107.18 | 109.08 | 106.72 | 107.48 | 2,954,930 | -2.26(-2.06%) |
Jan 28, 2014 | 106.23 | 110.42 | 106.06 | 109.74 | 3,906,409 | +3.24(+3.04%) |
Jan 27, 2014 | 105.23 | 108.14 | 104.71 | 106.50 | 3,836,218 | +1.59(+1.52%) |
Jan 24, 2014 | 102.17 | 106.12 | 101.00 | 104.91 | 4,519,145 | +2.42(+2.36%) |
Jan 23, 2014 | 107.99 | 109.00 | 102.39 | 102.49 | 7,224,966 | +5.01(+5.14%) |
Jan 22, 2014 | 98.00 | 98.87 | 97.16 | 97.48 | 2,818,661 | -0.72(-0.73%) |
Jan 21, 2014 | 97.83 | 98.65 | 97.37 | 98.20 | 2,166,761 | +1.28(+1.32%) |
Jan 17, 2014 | 97.51 | 96.92 | 96.92 | 96.92 | 1,440,700 | -0.83(-0.85%) |
Jan 16, 2014 | 97.44 | 98.18 | 96.91 | 97.75 | 1,151,824 | +0.25(+0.26%) |
Jan 15, 2014 | 94.52 | 98.17 | 94.71 | 97.50 | 2,483,699 | +2.98(+3.15%) |
Jan 14, 2014 | 92.22 | 94.98 | 91.99 | 94.52 | 2,215,006 | +2.51(+2.73%) |
Jan 13, 2014 | 91.08 | 93.50 | 90.72 | 92.01 | 4,484,723 | +3.49(+3.94%) |
Jan 10, 2014 | 88.33 | 88.54 | 87.56 | 88.52 | 940,984 | +0.46(+0.52%) |
Jan 09, 2014 | 89.74 | 89.74 | 87.47 | 88.06 | 1,064,605 | -1.31(-1.47%) |
Jan 08, 2014 | 89.62 | 90.57 | 88.52 | 89.37 | 1,663,456 | -0.27(-0.30%) |
Jan 07, 2014 | 88.12 | 90.26 | 87.70 | 89.64 | 1,727,840 | +1.86(+2.12%) |
Jan 06, 2014 | 89.26 | 89.65 | 87.52 | 87.78 | 1,795,930 | -0.25(-0.28%) |
Jan 03, 2014 | 89.08 | 89.29 | 87.82 | 88.03 | 1,068,169 | -0.86(-0.97%) |
Jan 02, 2014 | 90.42 | 90.47 | 88.44 | 88.89 | 1,038,837 | -1.97(-2.17%) |
Dec 31, 2013 | 90.20 | 90.86 | 90.86 | 90.86 | 953,100 | +0.97(+1.08%) |
Dec 30, 2013 | 89.27 | 90.79 | 88.89 | 89.89 | 930,199 | +0.67(+0.75%) |
Dec 27, 2013 | 89.22 | 89.83 | 89.00 | 89.22 | 702,076 | -0.06(-0.07%) |
Dec 26, 2013 | 89.50 | 89.85 | 89.10 | 89.28 | 904,052 | -0.16(-0.18%) |
Dec 24, 2013 | 89.50 | 89.95 | 89.33 | 89.44 | 533,004 | -0.07(-0.08%) |
Dec 23, 2013 | 88.50 | 89.84 | 87.92 | 89.51 | 2,077,990 | +1.41(+1.60%) |
Dec 20, 2013 | 85.65 | 88.50 | 85.15 | 88.10 | 3,314,547 | +3.12(+3.67%) |
Dec 19, 2013 | 83.87 | 85.53 | 83.58 | 84.98 | 1,366,964 | +0.87(+1.03%) |
Dec 18, 2013 | 83.95 | 84.26 | 82.53 | 84.11 | 1,435,132 | -0.14(-0.17%) |
Dec 17, 2013 | 83.73 | 85.14 | 83.63 | 84.25 | 1,699,793 | +0.81(+0.97%) |
Dec 16, 2013 | 81.80 | 84.17 | 81.79 | 83.44 | 1,961,994 | +1.97(+2.42%) |
Dec 13, 2013 | 82.40 | 82.47 | 81.22 | 81.47 | 982,508 | -0.52(-0.63%) |
Dec 12, 2013 | 84.04 | 84.43 | 81.71 | 81.99 | 1,493,655 | -2.25(-2.67%) |
Dec 11, 2013 | 85.48 | 85.50 | 84.14 | 84.24 | 1,955,320 | -0.48(-0.57%) |
Dec 10, 2013 | 84.81 | 85.31 | 84.49 | 84.72 | 1,162,402 | -0.46(-0.54%) |
Dec 09, 2013 | 83.94 | 85.61 | 83.69 | 85.18 | 1,581,792 | +1.59(+1.90%) |
Dec 06, 2013 | 82.56 | 84.04 | 81.20 | 83.59 | 0 | +2.09(+2.56%) |
Dec 05, 2013 | 82.62 | 82.84 | 81.48 | 81.50 | 1,586,055 | -1.31(-1.58%) |
Dec 04, 2013 | 81.58 | 83.25 | 81.53 | 82.81 | 2,270,627 | +0.73(+0.89%) |
Dec 03, 2013 | 81.36 | 82.27 | 81.25 | 82.08 | 1,289,910 | +0.03(+0.04%) |
Dec 02, 2013 | 82.11 | 82.55 | 81.80 | 82.05 | 935,319 | -0.21(-0.26%) |
Nov 29, 2013 | 82.56 | 82.68 | 81.78 | 82.26 | 0 | -0.12(-0.15%) |
Nov 27, 2013 | 81.88 | 82.65 | 81.36 | 82.38 | 0 | +0.54(+0.66%) |
Nov 26, 2013 | 81.22 | 82.69 | 80.76 | 81.84 | 2,177,203 | +0.94(+1.16%) |
Nov 25, 2013 | 82.97 | 83.01 | 80.82 | 80.90 | 1,400,022 | -2.04(-2.46%) |
Nov 22, 2013 | 83.20 | 83.43 | 81.67 | 82.94 | 0 | +0.03(+0.03%) |
Nov 21, 2013 | 82.07 | 83.18 | 81.60 | 82.91 | 917,972 | +1.35(+1.66%) |
Nov 20, 2013 | 82.29 | 83.32 | 81.39 | 81.56 | 906,403 | -0.46(-0.56%) |
Nov 19, 2013 | 83.71 | 84.00 | 81.05 | 82.02 | 1,785,241 | -1.87(-2.23%) |
Nov 18, 2013 | 84.74 | 85.41 | 83.78 | 83.89 | 1,654,888 | -0.73(-0.86%) |
Nov 15, 2013 | 84.23 | 85.49 | 83.93 | 84.62 | 0 | +0.57(+0.68%) |
Nov 14, 2013 | 83.32 | 85.12 | 82.06 | 84.05 | 2,406,149 | -0.59(-0.70%) |
Nov 13, 2013 | 83.85 | 85.31 | 83.81 | 84.64 | 2,059,106 | +0.51(+0.61%) |
Nov 12, 2013 | 83.50 | 84.87 | 83.50 | 84.13 | 0 | +1.27(+1.53%) |
Nov 11, 2013 | 82.23 | 83.18 | 81.33 | 82.86 | 0 | +0.84(+1.02%) |
Nov 08, 2013 | 80.37 | 82.13 | 80.34 | 82.02 | 0 | +1.63(+2.03%) |
Nov 07, 2013 | 81.11 | 81.79 | 80.12 | 80.39 | 1,618,263 | -0.81(-1.00%) |
Nov 06, 2013 | 80.34 | 81.42 | 79.90 | 81.20 | 1,598,351 | +1.46(+1.83%) |
Nov 05, 2013 | 79.60 | 80.56 | 79.11 | 79.74 | 1,961,977 | +0.19(+0.24%) |
Nov 04, 2013 | 79.73 | 80.47 | 78.14 | 79.55 | 2,532,319 | +0.12(+0.15%) |
Nov 01, 2013 | 81.47 | 81.90 | 78.74 | 79.43 | 0 | -2.10(-2.58%) |
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%) |