Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 178.80 | 197.00 | 178.20 | 195.60 | 0 | +20.00(+11.39%) |
Nov 27, 2013 | 167.40 | 176.00 | 166.20 | 175.60 | 0 | +9.60(+5.78%) |
Nov 26, 2013 | 162.00 | 167.95 | 160.00 | 166.00 | 0 | +4.20(+2.60%) |
Nov 25, 2013 | 160.40 | 163.80 | 157.80 | 161.80 | 13,673 | +1.80(+1.13%) |
Nov 22, 2013 | 165.00 | 166.00 | 158.20 | 160.00 | 0 | -2.40(-1.48%) |
Nov 21, 2013 | 159.20 | 166.30 | 156.20 | 162.40 | 25,534 | +4.60(+2.92%) |
Nov 20, 2013 | 158.80 | 161.60 | 155.50 | 157.80 | 0 | -0.80(-0.50%) |
Nov 19, 2013 | 154.40 | 162.60 | 150.40 | 158.60 | 19,603 | +3.80(+2.45%) |
Nov 18, 2013 | 166.00 | 168.40 | 154.00 | 154.80 | 0 | -10.60(-6.41%) |
Nov 15, 2013 | 161.40 | 170.00 | 160.00 | 165.40 | 0 | +5.40(+3.38%) |
Nov 14, 2013 | 157.40 | 161.00 | 155.60 | 160.00 | 19,492 | +13.20(+8.99%) |
Nov 12, 2013 | 153.60 | 153.60 | 142.80 | 146.80 | 0 | -7.00(-4.55%) |
Nov 11, 2013 | 150.00 | 154.80 | 143.60 | 153.80 | 0 | +4.80(+3.22%) |
Nov 08, 2013 | 134.60 | 153.60 | 134.25 | 149.00 | 0 | +14.60(+10.86%) |
Nov 07, 2013 | 135.00 | 139.00 | 133.80 | 134.40 | 29,103 | -2.90(-2.11%) |
Nov 06, 2013 | 140.40 | 144.58 | 124.20 | 137.30 | 73,168 | -1.30(-0.94%) |
Nov 05, 2013 | 138.40 | 141.00 | 131.40 | 138.60 | 36,970 | +0.60(+0.43%) |
Nov 04, 2013 | 145.00 | 147.20 | 133.20 | 138.00 | 69,558 | -6.60(-4.56%) |
Nov 01, 2013 | 135.20 | 146.30 | 135.00 | 144.60 | 0 | +10.20(+7.59%) |
Oct 31, 2013 | 132.80 | 136.20 | 120.80 | 134.40 | 0 | +1.40(+1.05%) |
Oct 30, 2013 | 150.60 | 152.60 | 132.20 | 133.00 | 57,103 | -17.20(-11.45%) |
Oct 29, 2013 | 145.00 | 151.60 | 142.40 | 150.20 | 0 | +5.40(+3.73%) |
Oct 28, 2013 | 154.00 | 155.90 | 142.00 | 144.80 | 0 | -8.40(-5.48%) |
Oct 25, 2013 | 156.60 | 156.60 | 150.40 | 153.20 | 0 | -4.40(-2.79%) |
Oct 24, 2013 | 157.40 | 166.20 | 152.40 | 157.60 | 29,828 | -0.20(-0.13%) |
Oct 23, 2013 | 150.40 | 158.80 | 144.60 | 157.80 | 37,765 | +5.00(+3.27%) |
Oct 22, 2013 | 167.40 | 168.00 | 152.20 | 152.80 | 58,616 | -14.00(-8.39%) |
Oct 21, 2013 | 173.60 | 175.00 | 164.40 | 166.80 | 27,335 | -6.40(-3.70%) |
Oct 18, 2013 | 187.00 | 187.00 | 172.00 | 173.20 | 36,116 | -10.20(-5.56%) |
Oct 17, 2013 | 170.80 | 189.00 | 167.40 | 183.40 | 49,364 | +13.20(+7.76%) |
Oct 16, 2013 | 165.00 | 174.00 | 158.00 | 170.20 | 42,959 | +7.20(+4.42%) |
Oct 15, 2013 | 165.20 | 172.00 | 162.20 | 163.00 | 38,840 | -0.20(-0.12%) |
Oct 14, 2013 | 174.00 | 174.00 | 160.60 | 163.20 | 49,930 | -12.80(-7.27%) |
Oct 11, 2013 | 174.60 | 178.80 | 172.00 | 176.00 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 180.40 | 186.60 | 173.40 | 176.00 | 51,445 | +2.40(+1.38%) |
Oct 09, 2013 | 191.20 | 191.60 | 170.00 | 173.60 | 0 | -13.20(-7.07%) |
Oct 08, 2013 | 208.40 | 209.20 | 182.40 | 186.80 | 52,895 | -19.40(-9.41%) |
Oct 07, 2013 | 219.40 | 220.00 | 203.80 | 206.20 | 43,773 | -13.00(-5.93%) |
Oct 04, 2013 | 212.20 | 221.60 | 211.40 | 219.20 | 30,721 | +7.60(+3.59%) |
Oct 03, 2013 | 218.20 | 218.20 | 208.00 | 211.60 | 0 | -5.60(-2.58%) |
Oct 02, 2013 | 220.80 | 223.00 | 213.60 | 217.20 | 29,404 | -4.80(-2.16%) |
Oct 01, 2013 | 215.60 | 222.40 | 211.20 | 222.00 | 42,477 | +10.20(+4.82%) |
Sep 27, 2013 | 211.20 | 217.40 | 210.20 | 211.80 | 0 | -0.40(-0.19%) |
Sep 26, 2013 | 213.40 | 215.76 | 207.00 | 212.20 | 37,828 | -0.80(-0.38%) |
Sep 25, 2013 | 216.40 | 217.20 | 212.40 | 213.00 | 21,692 | -4.00(-1.84%) |
Sep 24, 2013 | 227.40 | 229.60 | 213.82 | 217.00 | 25,906 | -7.40(-3.30%) |
Sep 23, 2013 | 221.20 | 230.40 | 217.20 | 224.40 | 47,586 | +5.00(+2.28%) |
Sep 20, 2013 | 209.60 | 224.80 | 209.60 | 219.40 | 0 | +17.40(+8.61%) |
Sep 19, 2013 | 205.40 | 208.20 | 201.40 | 202.00 | 28,865 | -2.80(-1.37%) |
Sep 18, 2013 | 208.80 | 210.24 | 200.20 | 204.80 | 0 | -3.80(-1.82%) |
Sep 17, 2013 | 214.20 | 216.60 | 207.00 | 208.60 | 0 | -6.20(-2.89%) |
Sep 16, 2013 | 216.80 | 218.00 | 213.60 | 214.80 | 0 | +1.20(+0.56%) |
Sep 13, 2013 | 211.20 | 216.80 | 208.60 | 213.60 | 0 | +2.60(+1.23%) |
Sep 12, 2013 | 211.80 | 212.80 | 206.40 | 211.00 | 0 | -1.40(-0.66%) |
Sep 11, 2013 | 224.60 | 227.16 | 209.00 | 212.40 | 0 | -13.00(-5.77%) |
Sep 10, 2013 | 210.00 | 225.40 | 206.00 | 225.40 | 23,378 | +16.20(+7.74%) |
Sep 09, 2013 | 209.80 | 215.00 | 205.80 | 209.20 | 0 | -0.60(-0.29%) |
Sep 06, 2013 | 209.80 | 211.60 | 200.00 | 209.80 | 0 | +0.60(+0.29%) |
Sep 05, 2013 | 207.20 | 212.80 | 205.80 | 209.20 | 11,217 | +2.60(+1.26%) |
Sep 04, 2013 | 196.60 | 211.80 | 194.00 | 206.60 | 0 | +10.80(+5.52%) |
Sep 03, 2013 | 200.40 | 203.00 | 192.80 | 195.80 | 0 | -2.40(-1.21%) |
Aug 30, 2013 | 202.60 | 206.60 | 196.00 | 198.20 | 0 | -3.80(-1.88%) |
Aug 29, 2013 | 203.20 | 207.98 | 200.00 | 202.00 | 14,485 | -1.40(-0.69%) |
Aug 28, 2013 | 196.20 | 205.78 | 194.00 | 203.40 | 0 | +7.00(+3.56%) |
Aug 27, 2013 | 199.40 | 199.80 | 193.60 | 196.40 | 16,169 | -5.00(-2.48%) |
Aug 26, 2013 | 198.20 | 209.80 | 198.20 | 201.40 | 0 | +3.80(+1.92%) |
Aug 23, 2013 | 198.20 | 201.20 | 190.00 | 197.60 | 0 | +1.00(+0.51%) |
Aug 22, 2013 | 188.00 | 198.40 | 188.00 | 196.60 | 16,282 | +9.40(+5.02%) |
Aug 21, 2013 | 182.40 | 190.40 | 178.80 | 187.20 | 0 | +4.00(+2.18%) |
Aug 20, 2013 | 181.20 | 187.00 | 179.00 | 183.20 | 17,452 | +2.20(+1.22%) |
Aug 19, 2013 | 186.80 | 192.60 | 179.80 | 181.00 | 26,011 | -6.40(-3.42%) |
Aug 16, 2013 | 194.80 | 198.00 | 185.40 | 187.40 | 0 | -8.40(-4.29%) |
Aug 15, 2013 | 199.40 | 200.60 | 191.60 | 195.80 | 25,055 | -7.20(-3.55%) |
Aug 14, 2013 | 194.40 | 203.40 | 187.80 | 203.00 | 41,229 | +9.40(+4.86%) |
Aug 13, 2013 | 216.40 | 218.00 | 192.30 | 193.60 | 77,529 | -22.80(-10.54%) |
Aug 12, 2013 | 221.40 | 221.40 | 214.20 | 216.40 | 22,968 | -6.00(-2.70%) |
Aug 09, 2013 | 217.80 | 226.20 | 213.00 | 222.40 | 28,343 | +3.60(+1.65%) |
Aug 08, 2013 | 230.00 | 233.60 | 217.00 | 218.80 | 44,346 | -11.00(-4.79%) |
Aug 07, 2013 | 228.00 | 234.60 | 226.00 | 229.80 | 23,044 | +1.00(+0.44%) |
Aug 06, 2013 | 239.00 | 239.80 | 226.40 | 228.80 | 31,246 | -10.40(-4.35%) |
Aug 05, 2013 | 245.60 | 245.60 | 236.00 | 239.20 | 19,063 | -5.60(-2.29%) |
Aug 02, 2013 | 236.60 | 250.00 | 236.60 | 244.80 | 22,954 | +7.80(+3.29%) |
Aug 01, 2013 | 235.00 | 238.40 | 234.60 | 237.00 | 19,185 | +4.00(+1.72%) |
Jul 31, 2013 | 234.20 | 237.40 | 230.40 | 233.00 | 0 | -1.80(-0.77%) |
Jul 30, 2013 | 235.00 | 238.20 | 231.60 | 234.80 | 0 | -0.20(-0.09%) |
Jul 29, 2013 | 239.80 | 239.80 | 228.50 | 235.00 | 0 | -5.00(-2.08%) |
Jul 26, 2013 | 240.20 | 245.80 | 233.00 | 240.00 | 0 | -2.60(-1.07%) |
Jul 25, 2013 | 245.20 | 251.40 | 241.40 | 242.60 | 0 | -4.00(-1.62%) |
Jul 24, 2013 | 246.40 | 248.60 | 239.00 | 246.60 | 37,756 | +0.20(+0.08%) |
Jul 23, 2013 | 264.00 | 270.00 | 245.60 | 246.40 | 44,536 | -16.00(-6.10%) |
Jul 22, 2013 | 264.00 | 269.40 | 249.60 | 262.40 | 0 | +12.80(+5.13%) |
Jul 19, 2013 | 247.80 | 253.20 | 247.00 | 249.60 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 246.60 | 255.00 | 243.00 | 249.60 | 0 | +10.00(+4.17%) |
Jul 17, 2013 | 239.60 | 245.60 | 235.00 | 239.60 | 23,279 | +0.20(+0.08%) |
Jul 16, 2013 | 246.60 | 250.40 | 229.20 | 239.40 | 0 | -8.20(-3.31%) |
Jul 15, 2013 | 247.60 | 255.00 | 244.00 | 247.60 | 0 | +3.00(+1.23%) |
Jul 12, 2013 | 260.00 | 265.60 | 240.80 | 244.60 | 0 | -10.00(-3.93%) |
Jul 11, 2013 | 242.80 | 259.60 | 239.00 | 254.60 | 50,358 | +16.80(+7.06%) |
Jul 10, 2013 | 222.60 | 245.00 | 219.00 | 237.80 | 39,935 | +17.80(+8.09%) |
Jul 09, 2013 | 227.60 | 233.00 | 216.60 | 220.00 | 0 | -7.60(-3.34%) |
Jul 08, 2013 | 214.20 | 228.00 | 208.40 | 227.60 | 0 | +21.80(+10.59%) |
Jul 05, 2013 | 203.80 | 206.60 | 199.60 | 205.80 | 0 | +3.80(+1.88%) |
Jul 03, 2013 | 213.40 | 213.40 | 197.80 | 202.00 | 0 | -9.00(-4.27%) |
Jul 02, 2013 | 198.40 | 235.40 | 197.20 | 211.00 | 0 | +14.00(+7.11%) |
Jul 01, 2013 | 186.20 | 198.60 | 183.00 | 197.00 | 0 | +11.60(+6.26%) |
Jun 28, 2013 | 178.80 | 187.00 | 177.80 | 185.40 | 153,090 | +11.80(+6.80%) |
Jun 26, 2013 | 168.40 | 174.80 | 168.00 | 173.60 | 0 | +5.40(+3.21%) |
Jun 25, 2013 | 173.80 | 176.40 | 164.60 | 168.20 | 0 | -5.20(-3.00%) |
Jun 24, 2013 | 177.40 | 180.00 | 166.20 | 173.40 | 0 | -4.80(-2.69%) |
Jun 21, 2013 | 178.20 | 181.40 | 174.00 | 178.20 | 13,840 | +0.80(+0.45%) |
Jun 20, 2013 | 183.20 | 184.80 | 175.00 | 177.40 | 0 | -9.40(-5.03%) |
Jun 19, 2013 | 193.00 | 193.58 | 184.40 | 186.80 | 0 | -5.20(-2.71%) |
Jun 18, 2013 | 200.00 | 202.60 | 188.00 | 192.00 | 0 | -6.40(-3.23%) |
Jun 17, 2013 | 196.60 | 202.00 | 190.60 | 198.40 | 0 | +5.80(+3.01%) |
Jun 14, 2013 | 185.20 | 198.20 | 182.80 | 192.60 | 0 | +6.80(+3.66%) |
Jun 13, 2013 | 190.80 | 193.00 | 178.80 | 185.80 | 28,882 | -8.00(-4.13%) |
Jun 12, 2013 | 202.00 | 211.80 | 192.00 | 193.80 | 24,814 | -6.20(-3.10%) |
Jun 11, 2013 | 192.00 | 208.60 | 189.80 | 200.00 | 47,211 | +8.00(+4.17%) |
Jun 10, 2013 | 176.20 | 192.60 | 173.40 | 192.00 | 0 | +18.20(+10.47%) |
Jun 07, 2013 | 173.60 | 178.12 | 166.80 | 173.80 | 0 | +3.80(+2.24%) |
Jun 06, 2013 | 163.80 | 170.80 | 160.20 | 170.00 | 68,554 | +6.20(+3.79%) |
Jun 05, 2013 | 166.20 | 169.18 | 159.20 | 163.80 | 0 | -1.80(-1.09%) |
Jun 04, 2013 | 173.80 | 173.80 | 162.20 | 165.60 | 0 | -9.40(-5.37%) |
Jun 03, 2013 | 182.00 | 182.00 | 155.80 | 175.00 | 39,527 | -3.20(-1.80%) |
May 31, 2013 | 179.00 | 186.20 | 175.00 | 178.20 | 30,562 | -0.80(-0.45%) |
May 30, 2013 | 168.40 | 188.80 | 166.00 | 179.00 | 0 | +13.00(+7.83%) |
May 29, 2013 | 167.20 | 170.00 | 162.20 | 166.00 | 27,279 | -1.20(-0.72%) |
May 28, 2013 | 162.00 | 171.80 | 159.00 | 167.20 | 47,146 | +10.00(+6.36%) |
May 24, 2013 | 150.00 | 160.40 | 147.20 | 157.20 | 0 | +8.20(+5.50%) |
May 23, 2013 | 145.20 | 153.00 | 136.00 | 149.00 | 0 | +3.80(+2.62%) |
May 22, 2013 | 130.40 | 146.00 | 129.00 | 145.20 | 0 | +17.20(+13.44%) |
May 21, 2013 | 142.40 | 148.40 | 126.60 | 128.00 | 0 | -1.20(-0.93%) |
May 20, 2013 | 133.00 | 138.60 | 128.80 | 129.20 | 0 | -4.40(-3.29%) |
May 17, 2013 | 145.20 | 145.20 | 130.00 | 133.60 | 0 | -10.20(-7.09%) |
May 16, 2013 | 143.40 | 145.20 | 140.00 | 143.80 | 17,478 | +1.40(+0.98%) |
May 15, 2013 | 143.20 | 146.00 | 140.00 | 142.40 | 0 | +15.80(+12.48%) |
May 13, 2013 | 126.00 | 129.20 | 124.20 | 126.60 | 0 | +0.80(+0.64%) |
May 10, 2013 | 120.60 | 127.80 | 120.60 | 125.80 | 0 | +3.60(+2.95%) |
May 09, 2013 | 117.20 | 123.00 | 114.00 | 122.20 | 0 | +4.20(+3.56%) |
May 08, 2013 | 128.00 | 128.00 | 117.20 | 118.00 | 0 | -8.80(-6.94%) |
May 07, 2013 | 120.40 | 127.00 | 119.50 | 126.80 | 0 | +6.40(+5.32%) |
May 06, 2013 | 117.00 | 120.40 | 113.80 | 120.40 | 0 | +4.60(+3.97%) |
May 03, 2013 | 119.60 | 119.60 | 114.60 | 115.80 | 0 | -0.80(-0.69%) |
May 02, 2013 | 112.40 | 118.80 | 112.20 | 116.60 | 0 | +5.60(+5.05%) |
May 01, 2013 | 117.60 | 119.60 | 110.40 | 111.00 | 0 | -6.20(-5.29%) |
Apr 30, 2013 | 118.00 | 120.58 | 116.40 | 117.20 | 0 | -0.80(-0.68%) |
Apr 29, 2013 | 118.80 | 119.60 | 115.40 | 118.00 | 5,356 | +0.60(+0.51%) |
Apr 26, 2013 | 116.80 | 118.80 | 117.20 | 117.40 | 2,604 | -0.60(-0.51%) |
Apr 25, 2013 | 121.00 | 122.40 | 116.00 | 118.00 | 12,455 | -2.40(-1.99%) |
Apr 24, 2013 | 123.00 | 123.00 | 115.00 | 120.40 | 0 | -2.60(-2.11%) |
Apr 23, 2013 | 119.20 | 127.00 | 118.20 | 123.00 | 24,155 | +5.20(+4.41%) |
Apr 22, 2013 | 118.60 | 120.00 | 115.20 | 117.80 | 4,529 | +0.60(+0.51%) |
Apr 19, 2013 | 113.80 | 118.60 | 112.80 | 117.20 | 9,653 | +5.00(+4.46%) |
Apr 18, 2013 | 109.20 | 113.40 | 107.00 | 112.20 | 6,551 | +2.80(+2.56%) |
Apr 17, 2013 | 109.40 | 114.80 | 108.40 | 109.40 | 8,549 | -1.80(-1.62%) |
Apr 16, 2013 | 117.60 | 117.60 | 108.20 | 111.20 | 26,117 | -4.40(-3.81%) |
Apr 15, 2013 | 121.00 | 121.60 | 114.00 | 115.60 | 21,641 | -5.00(-4.15%) |
Apr 12, 2013 | 121.20 | 123.40 | 118.40 | 120.60 | 26,012 | +0.60(+0.50%) |
Apr 11, 2013 | 111.00 | 122.60 | 111.00 | 120.00 | 38,712 | +9.40(+8.50%) |
Apr 10, 2013 | 113.40 | 113.40 | 109.60 | 110.60 | 17,227 | +0.20(+0.18%) |
Apr 09, 2013 | 106.40 | 114.00 | 106.20 | 110.40 | 27,766 | +5.40(+5.14%) |
Apr 08, 2013 | 107.80 | 107.80 | 102.00 | 105.00 | 17,229 | +4.40(+4.37%) |
Apr 05, 2013 | 96.00 | 101.70 | 94.20 | 100.60 | 8,925 | +2.60(+2.65%) |
Apr 04, 2013 | 98.60 | 98.80 | 94.00 | 98.00 | 12,248 | -1.40(-1.41%) |
Apr 03, 2013 | 98.00 | 99.80 | 93.20 | 99.40 | 11,648 | +0.60(+0.61%) |
Apr 02, 2013 | 98.80 | 101.80 | 97.80 | 98.80 | 7,919 | +0.60(+0.61%) |
Apr 01, 2013 | 103.00 | 103.00 | 95.20 | 98.20 | 15,322 | -5.00(-4.84%) |
Mar 28, 2013 | 108.40 | 108.60 | 102.00 | 103.20 | 8,951 | -1.20(-1.15%) |
Mar 27, 2013 | 104.80 | 105.40 | 99.60 | 104.40 | 10,513 | -0.20(-0.19%) |
Mar 26, 2013 | 105.40 | 109.80 | 103.80 | 104.60 | 10,900 | -0.20(-0.19%) |
Mar 25, 2013 | 105.80 | 110.40 | 103.40 | 104.80 | 22,715 | -1.60(-1.50%) |
Mar 22, 2013 | 100.20 | 110.00 | 100.00 | 106.40 | 30,828 | +7.40(+7.47%) |
Mar 21, 2013 | 94.40 | 99.18 | 93.20 | 99.00 | 22,545 | +5.00(+5.32%) |
Mar 20, 2013 | 91.60 | 95.98 | 89.00 | 94.00 | 9,614 | +3.80(+4.21%) |
Mar 19, 2013 | 94.80 | 96.80 | 90.00 | 90.20 | 20,465 | -4.00(-4.25%) |
Mar 18, 2013 | 94.40 | 97.00 | 91.60 | 94.20 | 8,633 | +1.80(+1.95%) |
Mar 15, 2013 | 88.20 | 96.80 | 86.22 | 92.40 | 34,579 | +1.80(+1.99%) |
Mar 14, 2013 | 95.60 | 95.80 | 89.00 | 90.60 | 20,823 | -5.10(-5.33%) |
Mar 13, 2013 | 100.40 | 102.00 | 94.20 | 95.70 | 12,746 | -4.10(-4.11%) |
Mar 12, 2013 | 101.80 | 103.00 | 97.60 | 99.80 | 7,860 | -1.00(-0.99%) |
Mar 11, 2013 | 98.40 | 102.00 | 96.00 | 100.80 | 11,322 | +2.60(+2.65%) |
Mar 08, 2013 | 98.00 | 102.60 | 96.80 | 98.20 | 11,885 | -1.20(-1.21%) |
Mar 07, 2013 | 107.20 | 108.00 | 95.00 | 99.40 | 20,592 | -6.60(-6.23%) |
Mar 06, 2013 | 100.80 | 107.40 | 99.40 | 106.00 | 29,281 | +6.80(+6.85%) |
Mar 05, 2013 | 112.00 | 112.40 | 97.80 | 99.20 | 45,914 | -0.40(-0.40%) |
Mar 04, 2013 | 99.97 | 103.00 | 97.40 | 99.60 | 9,833 | +0.40(+0.40%) |
Mar 01, 2013 | 99.20 | 100.40 | 98.60 | 99.20 | 9,608 | -0.80(-0.80%) |
Feb 28, 2013 | 100.80 | 102.80 | 99.00 | 100.00 | 8,089 | +0.20(+0.20%) |
Feb 27, 2013 | 101.60 | 102.40 | 98.20 | 99.80 | 10,689 | -2.20(-2.16%) |
Feb 26, 2013 | 106.60 | 106.60 | 101.60 | 102.00 | 2,988 | -4.60(-4.32%) |
Feb 22, 2013 | 109.20 | 109.20 | 104.20 | 106.60 | 3,195 | -1.20(-1.11%) |
Feb 21, 2013 | 109.60 | 109.60 | 102.00 | 107.80 | 17,450 | -2.60(-2.36%) |
Feb 20, 2013 | 112.80 | 116.20 | 109.60 | 110.40 | 11,944 | -1.60(-1.43%) |
Feb 19, 2013 | 109.00 | 113.00 | 108.20 | 112.00 | 11,752 | +3.40(+3.13%) |
Feb 15, 2013 | 112.00 | 113.00 | 108.00 | 108.60 | 6,256 | -3.40(-3.04%) |
Feb 14, 2013 | 114.00 | 115.60 | 110.00 | 112.00 | 9,176 | -3.60(-3.11%) |
Feb 13, 2013 | 112.00 | 119.40 | 109.40 | 115.60 | 27,882 | +4.40(+3.96%) |
Feb 12, 2013 | 110.00 | 111.40 | 106.40 | 111.20 | 9,298 | +2.20(+2.02%) |
Feb 11, 2013 | 106.00 | 110.80 | 104.20 | 109.00 | 10,922 | +3.20(+3.02%) |
Feb 08, 2013 | 102.00 | 106.20 | 99.60 | 105.80 | 7,626 | +5.00(+4.96%) |
Feb 07, 2013 | 105.00 | 110.20 | 98.00 | 100.80 | 11,641 | -3.40(-3.26%) |
Feb 06, 2013 | 106.80 | 110.00 | 103.20 | 104.20 | 9,942 | -2.00(-1.88%) |
Feb 04, 2013 | 106.80 | 110.00 | 104.00 | 106.20 | 15,750 | -0.20(-0.19%) |
Feb 01, 2013 | 107.00 | 114.00 | 104.40 | 106.40 | 8,775 | -1.00(-0.93%) |
Jan 31, 2013 | 103.00 | 108.00 | 102.00 | 107.40 | 5,203 | +5.00(+4.88%) |
Jan 30, 2013 | 112.00 | 112.69 | 100.40 | 102.40 | 17,255 | -4.20(-3.94%) |
Jan 29, 2013 | 103.10 | 107.80 | 102.00 | 106.60 | 9,486 | +3.60(+3.50%) |
Jan 28, 2013 | 102.80 | 106.20 | 100.00 | 103.00 | 6,921 | +0.20(+0.19%) |
Jan 25, 2013 | 107.00 | 109.00 | 96.40 | 102.80 | 17,383 | -4.80(-4.46%) |
Jan 24, 2013 | 111.80 | 111.80 | 105.40 | 107.60 | 12,040 | -3.60(-3.24%) |
Jan 23, 2013 | 109.60 | 115.00 | 107.00 | 111.20 | 16,862 | -0.60(-0.54%) |
Jan 22, 2013 | 105.80 | 116.60 | 105.40 | 111.80 | 40,327 | +7.00(+6.68%) |
Jan 18, 2013 | 98.20 | 106.00 | 96.40 | 104.80 | 15,261 | +7.40(+7.60%) |
Jan 17, 2013 | 98.40 | 98.40 | 94.20 | 97.40 | 8,978 | -0.60(-0.61%) |
Jan 16, 2013 | 100.00 | 103.00 | 96.00 | 98.00 | 17,598 | -0.20(-0.20%) |
Jan 15, 2013 | 91.20 | 98.40 | 89.80 | 98.20 | 34,789 | +7.40(+8.15%) |
Jan 14, 2013 | 89.00 | 96.00 | 84.60 | 90.80 | 11,452 | +3.00(+3.42%) |
Jan 11, 2013 | 87.20 | 88.60 | 85.40 | 87.80 | 1,945 | +1.20(+1.39%) |
Jan 10, 2013 | 88.00 | 88.00 | 84.80 | 86.60 | 2,634 | +0.00(+0.00%) |
Jan 09, 2013 | 88.60 | 91.00 | 85.00 | 86.60 | 4,752 | -1.40(-1.59%) |
Jan 08, 2013 | 89.80 | 89.80 | 82.40 | 88.00 | 6,201 | -2.00(-2.22%) |
Jan 07, 2013 | 90.80 | 93.60 | 88.40 | 90.00 | 7,668 | -2.80(-3.02%) |
Jan 04, 2013 | 91.80 | 93.60 | 90.20 | 92.80 | 4,615 | +0.60(+0.65%) |
Jan 03, 2013 | 92.80 | 94.00 | 89.00 | 92.20 | 8,866 | +0.40(+0.44%) |
Jan 02, 2013 | 88.40 | 94.70 | 86.80 | 91.80 | 27,409 | +6.20(+7.24%) |
Dec 31, 2012 | 77.80 | 87.20 | 75.40 | 85.60 | 15,711 | +8.10(+10.45%) |
Dec 28, 2012 | 79.40 | 79.40 | 76.80 | 77.50 | 1,815 | -1.70(-2.15%) |
Dec 27, 2012 | 79.60 | 79.60 | 76.00 | 79.20 | 5,490 | -0.40(-0.50%) |
Dec 26, 2012 | 79.80 | 79.80 | 76.40 | 79.60 | 6,907 | +2.00(+2.58%) |
Dec 24, 2012 | 77.40 | 79.23 | 76.20 | 77.60 | 2,398 | -0.40(-0.51%) |
Dec 21, 2012 | 77.40 | 79.00 | 75.40 | 78.00 | 8,048 | -0.80(-1.02%) |
Dec 20, 2012 | 80.20 | 80.40 | 76.20 | 78.80 | 13,882 | -1.20(-1.50%) |
Dec 19, 2012 | 79.60 | 82.00 | 77.60 | 80.00 | 12,238 | +0.20(+0.25%) |
Dec 18, 2012 | 78.00 | 82.00 | 74.60 | 79.80 | 14,807 | +1.60(+2.05%) |
Dec 17, 2012 | 81.20 | 84.60 | 76.86 | 78.20 | 24,116 | -3.40(-4.17%) |
Dec 14, 2012 | 77.00 | 82.40 | 74.20 | 81.60 | 27,973 | +4.40(+5.70%) |
Dec 13, 2012 | 68.00 | 77.20 | 68.00 | 77.20 | 49,447 | +8.60(+12.54%) |
Dec 12, 2012 | 69.40 | 70.40 | 67.20 | 68.60 | 14,880 | -0.60(-0.87%) |
Dec 11, 2012 | 66.00 | 71.20 | 66.00 | 69.20 | 34,843 | +3.00(+4.53%) |
Dec 10, 2012 | 68.20 | 70.80 | 66.20 | 66.20 | 21,088 | -2.60(-3.78%) |
Dec 07, 2012 | 73.00 | 74.20 | 68.40 | 68.80 | 180,632 | +2.60(+3.93%) |
Dec 06, 2012 | 71.80 | 74.00 | 66.00 | 66.20 | 18,287 | -6.80(-9.32%) |
Dec 05, 2012 | 76.20 | 76.60 | 71.00 | 73.00 | 19,677 | -5.80(-7.36%) |