Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 102.71 | 101.89 | 101.89 | 101.89 | 1,173,588 | -0.71(-0.69%) |
Dec 30, 2013 | 102.46 | 103.34 | 102.15 | 102.60 | 596,101 | +0.30(+0.30%) |
Dec 27, 2013 | 102.64 | 103.06 | 101.90 | 102.29 | 534,510 | -0.02(-0.02%) |
Dec 26, 2013 | 102.69 | 103.19 | 102.04 | 102.31 | 459,625 | -0.30(-0.30%) |
Dec 24, 2013 | 102.53 | 102.71 | 102.21 | 102.62 | 430,652 | +0.03(+0.03%) |
Dec 23, 2013 | 103.11 | 103.78 | 102.48 | 102.58 | 915,058 | -0.18(-0.18%) |
Dec 20, 2013 | 102.32 | 102.83 | 102.21 | 102.77 | 1,190,756 | +0.45(+0.44%) |
Dec 19, 2013 | 102.53 | 102.64 | 101.78 | 102.32 | 964,115 | -0.67(-0.65%) |
Dec 18, 2013 | 101.07 | 103.16 | 99.60 | 102.99 | 1,530,962 | +1.78(+1.76%) |
Dec 17, 2013 | 101.09 | 101.73 | 100.35 | 101.21 | 1,281,771 | -1.01(-0.99%) |
Dec 16, 2013 | 102.00 | 102.61 | 101.18 | 102.22 | 1,354,578 | +1.00(+0.98%) |
Dec 13, 2013 | 101.60 | 102.94 | 101.11 | 101.22 | 1,107,525 | -0.11(-0.11%) |
Dec 12, 2013 | 101.77 | 102.30 | 101.31 | 101.34 | 1,233,563 | -0.57(-0.56%) |
Dec 11, 2013 | 103.98 | 104.00 | 101.85 | 101.91 | 1,756,968 | -1.86(-1.79%) |
Dec 10, 2013 | 104.10 | 104.57 | 103.38 | 103.77 | 1,651,219 | -0.33(-0.32%) |
Dec 09, 2013 | 103.30 | 104.20 | 102.88 | 104.10 | 1,357,424 | +0.80(+0.78%) |
Dec 06, 2013 | 102.23 | 103.45 | 101.92 | 103.30 | 1,281,335 | +1.91(+1.89%) |
Dec 05, 2013 | 101.92 | 102.31 | 101.00 | 101.39 | 894,981 | -0.52(-0.51%) |
Dec 04, 2013 | 99.96 | 102.70 | 99.61 | 101.91 | 1,577,276 | +1.01(+1.00%) |
Dec 03, 2013 | 101.72 | 102.65 | 100.77 | 100.90 | 1,203,605 | -1.60(-1.56%) |
Dec 02, 2013 | 102.60 | 102.99 | 101.49 | 102.49 | 968,228 | +0.07(+0.07%) |
Nov 29, 2013 | 103.69 | 103.99 | 102.38 | 102.43 | 432,079 | -1.00(-0.97%) |
Nov 27, 2013 | 102.78 | 103.58 | 102.22 | 103.43 | 596,194 | +1.03(+1.01%) |
Nov 26, 2013 | 103.20 | 103.53 | 102.36 | 102.39 | 924,284 | -0.71(-0.69%) |
Nov 25, 2013 | 104.13 | 104.41 | 102.98 | 103.10 | 771,523 | -0.77(-0.74%) |
Nov 22, 2013 | 103.85 | 104.05 | 102.99 | 103.88 | 739,587 | +0.09(+0.08%) |
Nov 21, 2013 | 104.27 | 104.67 | 103.33 | 103.79 | 1,125,770 | +0.12(+0.12%) |
Nov 20, 2013 | 105.26 | 105.74 | 103.26 | 103.67 | 1,107,998 | -1.61(-1.53%) |
Nov 19, 2013 | 106.45 | 107.14 | 105.08 | 105.28 | 1,310,029 | -1.71(-1.60%) |
Nov 18, 2013 | 108.79 | 108.86 | 106.74 | 106.99 | 929,857 | -1.95(-1.79%) |
Nov 15, 2013 | 109.12 | 109.35 | 107.93 | 108.94 | 944,483 | -0.17(-0.16%) |
Nov 14, 2013 | 107.82 | 109.49 | 107.58 | 109.11 | 1,433,315 | +1.62(+1.50%) |
Nov 13, 2013 | 106.16 | 107.55 | 105.97 | 107.50 | 1,020,882 | +0.77(+0.72%) |
Nov 12, 2013 | 106.94 | 107.17 | 105.67 | 106.73 | 1,001,155 | -0.52(-0.48%) |
Nov 11, 2013 | 107.09 | 108.10 | 107.00 | 107.25 | 908,061 | -0.01(-0.01%) |
Nov 08, 2013 | 107.60 | 107.68 | 105.47 | 107.26 | 1,484,213 | -0.86(-0.79%) |
Nov 07, 2013 | 110.48 | 110.76 | 107.41 | 108.12 | 1,729,226 | -2.33(-2.11%) |
Nov 06, 2013 | 111.28 | 111.89 | 110.30 | 110.46 | 1,113,481 | -0.38(-0.34%) |
Nov 05, 2013 | 112.11 | 112.52 | 110.51 | 110.83 | 930,735 | -2.29(-2.03%) |
Nov 04, 2013 | 113.21 | 113.93 | 111.44 | 113.13 | 815,009 | -0.23(-0.20%) |
Nov 01, 2013 | 112.70 | 118.51 | 111.78 | 113.35 | 945,745 | +1.36(+1.21%) |
Oct 31, 2013 | 112.44 | 112.78 | 111.09 | 112.00 | 1,393,291 | -0.44(-0.39%) |
Oct 30, 2013 | 113.78 | 114.14 | 112.13 | 112.44 | 1,095,871 | -1.33(-1.17%) |
Oct 29, 2013 | 115.70 | 115.70 | 113.29 | 113.78 | 816,030 | -1.84(-1.60%) |
Oct 28, 2013 | 116.63 | 116.63 | 114.19 | 115.62 | 969,414 | -1.27(-1.08%) |
Oct 25, 2013 | 115.52 | 116.89 | 114.88 | 116.89 | 970,856 | +1.60(+1.39%) |
Oct 24, 2013 | 115.01 | 115.60 | 114.74 | 115.29 | 628,774 | +0.28(+0.24%) |
Oct 23, 2013 | 114.54 | 115.04 | 113.66 | 115.02 | 569,250 | +0.03(+0.02%) |
Oct 22, 2013 | 114.46 | 115.04 | 113.52 | 114.99 | 1,022,461 | +0.46(+0.40%) |
Oct 21, 2013 | 115.35 | 115.47 | 113.67 | 114.53 | 875,703 | -0.95(-0.82%) |
Oct 18, 2013 | 116.47 | 116.47 | 114.96 | 115.48 | 861,825 | -0.27(-0.23%) |
Oct 17, 2013 | 113.82 | 116.02 | 113.52 | 115.75 | 782,850 | +1.20(+1.05%) |
Oct 16, 2013 | 112.97 | 114.69 | 112.66 | 114.55 | 970,913 | +2.31(+2.06%) |
Oct 15, 2013 | 111.84 | 113.06 | 111.70 | 112.23 | 597,218 | -0.17(-0.15%) |
Oct 14, 2013 | 112.66 | 112.85 | 111.74 | 112.40 | 673,372 | -0.56(-0.50%) |
Oct 11, 2013 | 111.14 | 113.00 | 110.93 | 112.97 | 448,390 | +1.40(+1.26%) |
Oct 10, 2013 | 109.89 | 111.61 | 109.22 | 111.56 | 560,271 | +2.87(+2.64%) |
Oct 09, 2013 | 108.65 | 109.78 | 108.24 | 108.69 | 519,383 | +0.13(+0.12%) |
Oct 08, 2013 | 109.55 | 110.02 | 108.43 | 108.56 | 567,682 | -1.05(-0.96%) |
Oct 07, 2013 | 108.53 | 110.43 | 107.49 | 109.61 | 763,805 | +0.44(+0.40%) |
Oct 04, 2013 | 108.70 | 109.89 | 108.19 | 109.17 | 785,726 | +0.52(+0.48%) |
Oct 03, 2013 | 109.41 | 109.92 | 107.52 | 108.66 | 833,228 | -1.15(-1.05%) |
Oct 02, 2013 | 108.80 | 109.85 | 108.39 | 109.81 | 726,803 | +0.64(+0.59%) |
Oct 01, 2013 | 107.99 | 110.47 | 107.58 | 109.17 | 908,011 | +1.48(+1.37%) |
Sep 30, 2013 | 108.63 | 109.30 | 107.36 | 107.69 | 978,759 | -1.37(-1.25%) |
Sep 27, 2013 | 109.05 | 109.93 | 108.53 | 109.06 | 625,195 | -0.28(-0.26%) |
Sep 26, 2013 | 109.17 | 109.57 | 108.62 | 109.34 | 498,322 | +0.50(+0.46%) |
Sep 25, 2013 | 107.82 | 108.92 | 107.79 | 108.85 | 832,468 | +1.21(+1.12%) |
Sep 24, 2013 | 108.83 | 108.94 | 107.51 | 107.64 | 1,136,028 | -1.19(-1.09%) |
Sep 23, 2013 | 109.91 | 109.91 | 108.56 | 108.83 | 1,120,889 | -1.07(-0.97%) |
Sep 20, 2013 | 111.82 | 112.30 | 109.89 | 109.89 | 1,435,961 | -1.45(-1.31%) |
Sep 19, 2013 | 110.95 | 112.89 | 110.62 | 111.35 | 1,142,452 | +0.25(+0.22%) |
Sep 18, 2013 | 106.52 | 111.17 | 105.51 | 111.10 | 1,426,071 | +4.76(+4.47%) |
Sep 17, 2013 | 105.86 | 106.72 | 105.78 | 106.34 | 526,586 | +0.63(+0.60%) |
Sep 16, 2013 | 106.47 | 106.59 | 105.17 | 105.71 | 735,766 | +1.05(+1.01%) |
Sep 13, 2013 | 104.43 | 104.81 | 104.17 | 104.66 | 394,571 | +0.06(+0.06%) |
Sep 12, 2013 | 105.41 | 106.01 | 104.19 | 104.60 | 789,160 | -0.80(-0.76%) |
Sep 11, 2013 | 105.53 | 105.53 | 104.49 | 105.40 | 602,971 | +0.34(+0.33%) |
Sep 10, 2013 | 104.78 | 105.14 | 103.96 | 105.06 | 742,631 | +0.64(+0.62%) |
Sep 09, 2013 | 101.85 | 104.42 | 101.61 | 104.41 | 987,706 | +2.58(+2.54%) |
Sep 06, 2013 | 101.86 | 103.03 | 101.23 | 101.83 | 808,611 | +1.17(+1.16%) |
Sep 05, 2013 | 101.34 | 101.68 | 100.52 | 100.66 | 512,522 | -0.86(-0.85%) |
Sep 04, 2013 | 101.43 | 102.32 | 100.93 | 101.52 | 1,283,384 | +0.10(+0.10%) |
Sep 03, 2013 | 102.43 | 103.02 | 100.12 | 101.42 | 1,069,967 | -0.18(-0.18%) |
Aug 30, 2013 | 101.97 | 102.31 | 101.22 | 101.60 | 951,410 | -0.09(-0.09%) |
Aug 29, 2013 | 101.42 | 101.89 | 100.60 | 101.69 | 663,133 | +0.11(+0.10%) |
Aug 28, 2013 | 102.32 | 102.41 | 101.05 | 101.58 | 885,411 | -0.77(-0.75%) |
Aug 27, 2013 | 102.57 | 102.81 | 101.02 | 102.36 | 1,083,957 | -1.08(-1.04%) |
Aug 26, 2013 | 105.00 | 105.39 | 103.21 | 103.43 | 781,588 | -1.50(-1.43%) |
Aug 23, 2013 | 104.74 | 105.41 | 104.30 | 104.93 | 759,928 | +0.24(+0.23%) |
Aug 22, 2013 | 104.80 | 105.00 | 103.35 | 104.69 | 778,564 | +0.15(+0.14%) |
Aug 21, 2013 | 103.84 | 106.25 | 103.05 | 104.54 | 1,141,476 | +0.46(+0.44%) |
Aug 20, 2013 | 102.05 | 104.46 | 102.05 | 104.08 | 1,031,756 | +2.04(+2.00%) |
Aug 19, 2013 | 103.01 | 103.35 | 101.94 | 102.04 | 1,159,492 | -0.41(-0.40%) |
Aug 16, 2013 | 104.33 | 104.72 | 102.38 | 102.45 | 1,024,123 | -2.32(-2.21%) |
Aug 15, 2013 | 105.14 | 105.78 | 103.91 | 104.76 | 674,286 | -1.42(-1.34%) |
Aug 14, 2013 | 106.72 | 106.94 | 105.92 | 106.19 | 419,110 | -0.40(-0.37%) |
Aug 13, 2013 | 108.16 | 108.16 | 106.05 | 106.59 | 632,571 | -1.14(-1.06%) |
Aug 12, 2013 | 108.24 | 108.49 | 106.90 | 107.72 | 439,089 | -0.84(-0.78%) |
Aug 09, 2013 | 107.33 | 109.31 | 107.28 | 108.57 | 819,216 | +1.12(+1.04%) |
Aug 08, 2013 | 108.45 | 108.76 | 106.82 | 107.45 | 737,527 | -0.80(-0.74%) |
Aug 07, 2013 | 107.74 | 108.46 | 107.08 | 108.25 | 919,001 | +0.33(+0.31%) |
Aug 06, 2013 | 107.78 | 108.29 | 107.38 | 107.92 | 492,154 | -0.01(-0.01%) |
Aug 05, 2013 | 106.65 | 108.15 | 106.64 | 107.92 | 693,933 | +0.97(+0.90%) |
Aug 02, 2013 | 107.19 | 108.06 | 106.47 | 106.96 | 1,041,209 | -0.37(-0.34%) |
Aug 01, 2013 | 106.36 | 107.84 | 105.68 | 107.33 | 1,306,981 | +1.37(+1.29%) |
Jul 31, 2013 | 106.12 | 107.24 | 105.21 | 105.95 | 1,376,489 | -0.21(-0.20%) |
Jul 30, 2013 | 106.91 | 107.29 | 105.68 | 106.17 | 545,866 | -0.03(-0.03%) |
Jul 29, 2013 | 106.77 | 106.85 | 105.81 | 106.20 | 349,823 | -0.94(-0.88%) |
Jul 26, 2013 | 106.22 | 107.16 | 105.38 | 107.14 | 379,461 | +0.70(+0.66%) |
Jul 25, 2013 | 105.59 | 106.81 | 104.78 | 106.44 | 1,048,368 | +0.55(+0.52%) |
Jul 24, 2013 | 108.37 | 108.96 | 105.17 | 105.89 | 1,206,657 | -2.54(-2.34%) |
Jul 23, 2013 | 108.92 | 108.92 | 107.88 | 108.43 | 463,129 | -0.29(-0.26%) |
Jul 22, 2013 | 107.94 | 108.96 | 107.70 | 108.72 | 517,981 | +0.55(+0.51%) |
Jul 19, 2013 | 108.36 | 108.62 | 107.42 | 108.16 | 732,903 | -0.27(-0.25%) |
Jul 18, 2013 | 107.61 | 108.56 | 107.41 | 108.44 | 775,303 | +1.08(+1.00%) |
Jul 17, 2013 | 107.02 | 108.34 | 106.77 | 107.36 | 601,110 | +0.66(+0.62%) |
Jul 16, 2013 | 106.38 | 107.33 | 106.25 | 106.70 | 717,810 | +0.42(+0.39%) |
Jul 15, 2013 | 105.81 | 106.61 | 105.44 | 106.28 | 383,116 | +0.42(+0.40%) |
Jul 12, 2013 | 106.11 | 106.63 | 104.86 | 105.86 | 729,131 | -0.19(-0.18%) |
Jul 11, 2013 | 104.38 | 106.27 | 104.32 | 106.06 | 738,161 | +2.74(+2.65%) |
Jul 10, 2013 | 103.14 | 103.98 | 102.33 | 103.32 | 694,221 | +0.01(+0.01%) |
Jul 09, 2013 | 102.30 | 103.76 | 101.91 | 103.31 | 713,530 | +1.58(+1.56%) |
Jul 08, 2013 | 101.81 | 102.85 | 101.57 | 101.72 | 861,412 | -0.01(-0.01%) |
Jul 05, 2013 | 101.99 | 102.36 | 99.46 | 101.73 | 1,205,331 | -0.26(-0.25%) |
Jul 03, 2013 | 102.35 | 102.61 | 100.17 | 101.99 | 1,017,080 | -0.94(-0.92%) |
Jul 02, 2013 | 100.86 | 103.29 | 100.83 | 102.93 | 1,157,590 | +1.94(+1.92%) |
Jul 01, 2013 | 102.23 | 102.54 | 100.66 | 101.00 | 1,029,381 | -1.04(-1.02%) |
Jun 28, 2013 | 101.92 | 103.01 | 100.89 | 102.03 | 1,435,777 | -0.51(-0.50%) |
Jun 27, 2013 | 101.48 | 102.72 | 100.80 | 102.55 | 1,054,985 | +1.70(+1.68%) |
Jun 26, 2013 | 101.06 | 101.48 | 100.42 | 100.85 | 1,186,693 | +0.50(+0.50%) |
Jun 25, 2013 | 99.95 | 101.11 | 98.57 | 100.35 | 1,256,673 | +1.07(+1.07%) |
Jun 24, 2013 | 98.79 | 101.72 | 97.99 | 99.29 | 1,708,834 | -0.35(-0.35%) |
Jun 21, 2013 | 97.86 | 100.50 | 97.59 | 99.64 | 2,670,744 | +2.55(+2.63%) |
Jun 20, 2013 | 98.83 | 98.92 | 96.52 | 97.09 | 1,520,893 | -2.20(-2.21%) |
Jun 19, 2013 | 101.50 | 102.01 | 99.19 | 99.29 | 1,709,263 | -2.13(-2.10%) |
Jun 18, 2013 | 102.09 | 102.31 | 101.32 | 101.42 | 726,386 | -0.63(-0.61%) |
Jun 17, 2013 | 101.98 | 103.14 | 101.12 | 102.04 | 983,152 | +1.03(+1.01%) |
Jun 14, 2013 | 101.31 | 102.65 | 100.20 | 101.02 | 750,689 | -0.37(-0.36%) |
Jun 13, 2013 | 98.08 | 101.61 | 97.86 | 101.38 | 950,341 | +3.09(+3.14%) |
Jun 12, 2013 | 99.79 | 99.79 | 97.96 | 98.30 | 1,072,463 | -0.85(-0.86%) |
Jun 11, 2013 | 99.64 | 100.33 | 98.71 | 99.15 | 862,123 | -0.98(-0.98%) |
Jun 10, 2013 | 101.50 | 101.50 | 99.74 | 100.12 | 692,405 | -1.38(-1.36%) |
Jun 07, 2013 | 101.86 | 102.16 | 100.11 | 101.50 | 1,126,277 | -0.09(-0.08%) |
Jun 06, 2013 | 99.64 | 101.64 | 98.98 | 101.59 | 864,599 | +1.99(+2.00%) |
Jun 05, 2013 | 99.71 | 100.33 | 99.15 | 99.60 | 1,059,367 | -0.43(-0.43%) |
Jun 04, 2013 | 102.64 | 102.90 | 99.98 | 100.02 | 1,083,417 | -2.61(-2.54%) |
Jun 03, 2013 | 100.48 | 102.82 | 99.83 | 102.63 | 1,688,351 | +2.44(+2.43%) |
May 31, 2013 | 101.42 | 102.53 | 100.05 | 100.20 | 2,278,195 | -1.45(-1.42%) |
May 30, 2013 | 103.81 | 103.97 | 101.46 | 101.64 | 1,628,613 | -2.16(-2.09%) |
May 29, 2013 | 105.48 | 105.72 | 103.27 | 103.81 | 1,347,461 | -2.34(-2.21%) |
May 28, 2013 | 108.23 | 108.55 | 104.99 | 106.15 | 1,027,564 | -1.17(-1.09%) |
May 24, 2013 | 105.49 | 107.42 | 105.00 | 107.32 | 1,326,731 | +1.67(+1.58%) |
May 23, 2013 | 106.45 | 106.94 | 104.94 | 105.65 | 1,547,834 | -1.93(-1.80%) |
May 22, 2013 | 110.36 | 111.32 | 106.99 | 107.58 | 1,043,131 | -3.12(-2.82%) |
May 21, 2013 | 110.48 | 110.83 | 109.87 | 110.70 | 1,026,662 | +0.52(+0.47%) |
May 20, 2013 | 110.36 | 110.66 | 109.54 | 110.18 | 737,543 | -0.34(-0.31%) |
May 17, 2013 | 109.07 | 110.66 | 109.07 | 110.53 | 1,180,636 | +1.48(+1.36%) |
May 16, 2013 | 109.96 | 110.83 | 108.56 | 109.04 | 1,219,053 | -1.30(-1.18%) |
May 15, 2013 | 108.53 | 110.41 | 108.30 | 110.34 | 1,172,405 | +1.20(+1.10%) |
May 13, 2013 | 108.30 | 109.23 | 107.92 | 109.14 | 674,270 | +0.71(+0.66%) |
May 10, 2013 | 110.23 | 110.30 | 108.12 | 108.43 | 760,832 | -0.23(-0.21%) |
May 09, 2013 | 109.06 | 109.64 | 108.47 | 108.66 | 748,721 | -0.60(-0.55%) |
May 08, 2013 | 110.17 | 110.23 | 108.99 | 109.26 | 1,019,257 | -0.90(-0.82%) |
May 07, 2013 | 110.24 | 110.37 | 109.91 | 110.16 | 764,431 | +0.09(+0.08%) |
May 06, 2013 | 109.85 | 110.68 | 109.57 | 110.07 | 713,646 | +0.18(+0.17%) |
May 03, 2013 | 110.03 | 110.44 | 109.57 | 109.89 | 772,208 | +0.40(+0.36%) |
May 02, 2013 | 109.14 | 110.03 | 108.70 | 109.49 | 604,918 | +0.65(+0.59%) |
May 01, 2013 | 108.12 | 109.30 | 108.12 | 108.84 | 841,047 | -0.07(-0.06%) |
Apr 30, 2013 | 106.70 | 109.13 | 106.66 | 108.91 | 1,322,034 | +1.99(+1.86%) |
Apr 29, 2013 | 105.90 | 106.95 | 105.49 | 106.92 | 587,421 | +1.33(+1.26%) |
Apr 26, 2013 | 105.17 | 106.01 | 105.01 | 105.59 | 569,227 | +0.58(+0.55%) |
Apr 25, 2013 | 105.06 | 105.34 | 103.94 | 105.01 | 576,443 | -0.21(-0.20%) |
Apr 24, 2013 | 104.92 | 105.41 | 104.61 | 105.23 | 495,427 | +0.51(+0.49%) |
Apr 23, 2013 | 104.35 | 105.16 | 104.03 | 104.72 | 490,944 | +0.63(+0.61%) |
Apr 22, 2013 | 104.84 | 105.09 | 103.89 | 104.08 | 556,434 | -0.73(-0.70%) |
Apr 19, 2013 | 103.64 | 104.97 | 103.47 | 104.82 | 835,845 | +1.51(+1.46%) |
Apr 18, 2013 | 103.31 | 103.54 | 102.74 | 103.31 | 602,508 | +0.15(+0.14%) |
Apr 17, 2013 | 102.54 | 103.64 | 101.89 | 103.16 | 906,558 | +0.00(+0.00%) |
Apr 16, 2013 | 102.67 | 104.22 | 102.21 | 103.16 | 1,170,720 | +0.82(+0.80%) |
Apr 15, 2013 | 104.17 | 104.51 | 102.31 | 102.34 | 1,100,234 | -2.28(-2.18%) |
Apr 12, 2013 | 104.56 | 104.71 | 103.94 | 104.62 | 536,963 | -0.03(-0.03%) |
Apr 11, 2013 | 103.92 | 105.35 | 103.62 | 104.66 | 1,074,202 | +0.97(+0.94%) |
Apr 10, 2013 | 104.04 | 104.65 | 103.48 | 103.69 | 596,995 | -0.04(-0.04%) |
Apr 09, 2013 | 103.09 | 103.87 | 102.78 | 103.73 | 819,783 | +0.28(+0.27%) |
Apr 08, 2013 | 102.28 | 103.54 | 101.92 | 103.45 | 979,340 | +1.08(+1.05%) |
Apr 05, 2013 | 101.03 | 102.59 | 100.93 | 102.37 | 758,491 | +0.47(+0.47%) |
Apr 04, 2013 | 100.65 | 102.00 | 100.29 | 101.90 | 925,856 | +1.43(+1.42%) |
Apr 03, 2013 | 101.24 | 101.46 | 100.22 | 100.47 | 901,622 | -0.46(-0.46%) |
Apr 02, 2013 | 100.91 | 101.27 | 100.57 | 100.94 | 878,342 | +0.35(+0.35%) |
Apr 01, 2013 | 100.45 | 100.63 | 99.74 | 100.58 | 606,829 | +0.05(+0.05%) |
Mar 28, 2013 | 99.98 | 100.62 | 99.61 | 100.54 | 734,238 | +0.74(+0.74%) |
Mar 27, 2013 | 99.35 | 99.92 | 99.21 | 99.80 | 555,098 | -0.17(-0.17%) |
Mar 26, 2013 | 99.56 | 100.32 | 99.43 | 99.96 | 568,709 | +0.79(+0.80%) |
Mar 25, 2013 | 99.76 | 100.15 | 98.97 | 99.17 | 742,347 | -0.30(-0.31%) |
Mar 22, 2013 | 99.67 | 100.00 | 99.05 | 99.48 | 904,832 | -0.04(-0.04%) |
Mar 21, 2013 | 99.43 | 100.67 | 99.23 | 99.52 | 990,451 | -0.21(-0.21%) |
Mar 20, 2013 | 99.06 | 99.79 | 98.71 | 99.73 | 801,636 | +0.82(+0.83%) |
Mar 19, 2013 | 98.12 | 99.34 | 97.87 | 98.91 | 1,454,951 | +0.96(+0.98%) |
Mar 18, 2013 | 97.51 | 98.18 | 97.36 | 97.95 | 1,304,186 | +0.09(+0.09%) |
Mar 15, 2013 | 97.10 | 97.90 | 96.66 | 97.85 | 2,598,992 | +0.66(+0.68%) |
Mar 14, 2013 | 96.92 | 97.42 | 96.89 | 97.19 | 1,176,996 | +0.38(+0.39%) |
Mar 13, 2013 | 97.05 | 97.17 | 96.45 | 96.82 | 1,163,491 | -0.21(-0.22%) |
Mar 12, 2013 | 98.28 | 98.48 | 96.98 | 97.03 | 1,477,426 | -1.26(-1.28%) |
Mar 11, 2013 | 98.43 | 98.80 | 98.18 | 98.29 | 913,933 | -0.20(-0.21%) |
Mar 08, 2013 | 98.55 | 98.66 | 97.38 | 98.49 | 1,145,627 | +0.01(+0.01%) |
Mar 07, 2013 | 99.82 | 100.00 | 98.35 | 98.49 | 1,375,303 | -1.39(-1.40%) |
Mar 06, 2013 | 101.01 | 101.21 | 99.61 | 99.88 | 663,540 | -0.91(-0.90%) |
Mar 05, 2013 | 100.25 | 100.92 | 99.92 | 100.79 | 756,844 | +0.81(+0.81%) |
Mar 04, 2013 | 99.30 | 100.40 | 99.30 | 99.99 | 885,156 | +0.52(+0.53%) |
Mar 01, 2013 | 98.80 | 99.70 | 98.47 | 99.46 | 654,959 | +0.48(+0.49%) |
Feb 28, 2013 | 99.24 | 99.84 | 98.83 | 98.98 | 1,924,094 | -0.41(-0.41%) |
Feb 27, 2013 | 98.78 | 100.17 | 98.58 | 99.39 | 785,136 | +0.46(+0.46%) |
Feb 26, 2013 | 98.68 | 99.10 | 98.05 | 98.93 | 860,007 | +0.76(+0.77%) |
Feb 25, 2013 | 100.08 | 100.23 | 98.17 | 98.17 | 705,612 | -1.59(-1.59%) |
Feb 22, 2013 | 99.87 | 100.70 | 99.51 | 99.76 | 811,161 | +0.26(+0.26%) |
Feb 21, 2013 | 99.86 | 99.98 | 98.98 | 99.50 | 943,732 | -0.29(-0.30%) |
Feb 20, 2013 | 99.75 | 101.04 | 99.75 | 99.80 | 970,067 | -0.17(-0.17%) |
Feb 19, 2013 | 98.75 | 99.99 | 98.75 | 99.97 | 1,060,427 | +0.96(+0.97%) |
Feb 15, 2013 | 100.04 | 100.04 | 98.19 | 99.01 | 2,561,144 | -1.92(-1.91%) |
Feb 14, 2013 | 101.89 | 102.04 | 100.87 | 100.94 | 1,359,352 | -1.23(-1.20%) |
Feb 13, 2013 | 102.91 | 102.98 | 101.81 | 102.17 | 1,129,269 | -0.69(-0.67%) |
Feb 12, 2013 | 102.79 | 103.21 | 102.36 | 102.85 | 1,213,714 | +0.18(+0.18%) |
Feb 11, 2013 | 103.07 | 103.39 | 102.57 | 102.67 | 643,638 | -0.36(-0.35%) |
Feb 08, 2013 | 101.78 | 103.15 | 101.78 | 103.03 | 579,943 | +0.89(+0.87%) |
Feb 07, 2013 | 102.94 | 103.19 | 101.84 | 102.14 | 974,971 | -0.64(-0.62%) |
Feb 06, 2013 | 102.34 | 103.22 | 102.10 | 102.78 | 1,703,647 | +0.41(+0.40%) |
Feb 04, 2013 | 101.36 | 102.76 | 101.34 | 102.37 | 1,663,295 | +0.58(+0.57%) |
Feb 01, 2013 | 100.94 | 102.03 | 100.76 | 101.78 | 1,320,577 | +1.03(+1.02%) |
Jan 31, 2013 | 100.67 | 100.94 | 100.06 | 100.76 | 1,416,700 | +0.07(+0.07%) |
Jan 30, 2013 | 100.61 | 101.08 | 100.10 | 100.69 | 1,074,238 | -0.26(-0.26%) |
Jan 29, 2013 | 100.18 | 101.05 | 99.94 | 100.95 | 929,345 | +0.51(+0.51%) |
Jan 28, 2013 | 100.15 | 100.75 | 99.61 | 100.44 | 994,788 | +0.48(+0.48%) |
Jan 25, 2013 | 99.49 | 100.09 | 99.10 | 99.95 | 1,074,676 | +0.63(+0.64%) |
Jan 24, 2013 | 98.84 | 99.41 | 98.60 | 99.32 | 964,370 | +0.60(+0.60%) |
Jan 23, 2013 | 98.49 | 98.95 | 98.34 | 98.72 | 884,963 | -0.07(-0.07%) |
Jan 22, 2013 | 98.11 | 98.81 | 98.05 | 98.79 | 1,104,739 | +0.43(+0.44%) |
Jan 18, 2013 | 97.59 | 98.45 | 97.13 | 98.36 | 1,374,397 | +1.42(+1.47%) |
Jan 17, 2013 | 97.15 | 97.35 | 96.73 | 96.94 | 912,669 | +0.09(+0.09%) |
Jan 16, 2013 | 96.37 | 96.94 | 96.01 | 96.85 | 894,923 | +0.19(+0.20%) |
Jan 15, 2013 | 96.03 | 96.79 | 95.43 | 96.66 | 874,256 | +0.89(+0.93%) |
Jan 14, 2013 | 96.26 | 96.53 | 95.60 | 95.77 | 1,118,033 | -0.48(-0.50%) |
Jan 11, 2013 | 96.06 | 96.26 | 95.42 | 96.25 | 786,815 | +0.50(+0.53%) |
Jan 10, 2013 | 95.45 | 95.76 | 94.94 | 95.75 | 857,327 | +0.52(+0.54%) |
Jan 09, 2013 | 95.14 | 95.25 | 94.71 | 95.23 | 628,657 | +0.35(+0.37%) |
Jan 08, 2013 | 95.49 | 95.58 | 94.49 | 94.89 | 681,500 | -0.65(-0.68%) |
Jan 07, 2013 | 95.47 | 95.98 | 95.36 | 95.53 | 675,646 | -0.18(-0.18%) |
Jan 04, 2013 | 95.18 | 95.84 | 95.03 | 95.71 | 678,440 | +0.44(+0.46%) |
Jan 03, 2013 | 95.56 | 96.20 | 95.11 | 95.27 | 868,679 | -0.35(-0.37%) |