Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 113.99 | 115.37 | 112.76 | 113.35 | 15,236 | -0.16(-0.14%) |
Aug 29, 2013 | 113.35 | 114.22 | 112.89 | 113.51 | 14,463 | +0.08(+0.07%) |
Aug 28, 2013 | 115.41 | 116.00 | 112.76 | 113.43 | 24,032 | -1.42(-1.24%) |
Aug 27, 2013 | 113.91 | 115.21 | 112.25 | 114.86 | 26,635 | +0.28(+0.24%) |
Aug 26, 2013 | 113.23 | 115.13 | 112.17 | 114.58 | 30,304 | +1.50(+1.33%) |
Aug 23, 2013 | 111.77 | 113.08 | 110.74 | 113.08 | 20,546 | +2.02(+1.82%) |
Aug 22, 2013 | 108.37 | 111.10 | 108.08 | 111.06 | 25,305 | +3.05(+2.82%) |
Aug 21, 2013 | 108.76 | 109.59 | 106.15 | 108.01 | 21,855 | -0.99(-0.91%) |
Aug 20, 2013 | 107.91 | 109.67 | 106.98 | 109.01 | 23,178 | +0.90(+0.83%) |
Aug 19, 2013 | 110.41 | 110.56 | 107.95 | 108.11 | 18,410 | -1.91(-1.74%) |
Aug 16, 2013 | 109.94 | 111.73 | 109.94 | 110.02 | 16,673 | -0.70(-0.63%) |
Aug 15, 2013 | 109.86 | 110.99 | 109.75 | 110.72 | 21,257 | +0.23(+0.21%) |
Aug 14, 2013 | 111.07 | 112.05 | 110.45 | 110.49 | 19,903 | -0.66(-0.60%) |
Aug 13, 2013 | 113.02 | 113.02 | 111.15 | 111.15 | 11,779 | -1.40(-1.25%) |
Aug 12, 2013 | 114.31 | 114.54 | 112.17 | 112.55 | 18,626 | -1.99(-1.74%) |
Aug 09, 2013 | 115.08 | 115.28 | 113.22 | 114.54 | 16,780 | +0.08(+0.07%) |
Aug 08, 2013 | 116.10 | 116.68 | 113.60 | 114.46 | 18,943 | -0.51(-0.44%) |
Aug 07, 2013 | 115.08 | 115.67 | 113.49 | 114.97 | 21,354 | +0.04(+0.03%) |
Aug 06, 2013 | 114.38 | 115.67 | 113.53 | 114.93 | 17,209 | +1.25(+1.10%) |
Aug 05, 2013 | 115.86 | 115.86 | 113.06 | 113.68 | 16,156 | -2.03(-1.75%) |
Aug 02, 2013 | 116.33 | 116.33 | 114.23 | 115.71 | 19,089 | -0.58(-0.50%) |
Aug 01, 2013 | 114.97 | 116.29 | 114.66 | 116.29 | 17,174 | +1.71(+1.50%) |
Jul 31, 2013 | 114.77 | 114.85 | 113.99 | 114.58 | 16,384 | +0.12(+0.10%) |
Jul 30, 2013 | 112.90 | 114.46 | 111.82 | 114.46 | 20,611 | +2.18(+1.94%) |
Jul 29, 2013 | 114.70 | 114.81 | 112.08 | 112.28 | 17,849 | -2.38(-2.07%) |
Jul 26, 2013 | 113.76 | 114.70 | 113.64 | 114.66 | 22,832 | +0.74(+0.65%) |
Jul 25, 2013 | 112.59 | 114.11 | 112.24 | 113.92 | 30,034 | +0.90(+0.79%) |
Jul 24, 2013 | 114.03 | 114.07 | 111.93 | 113.02 | 20,328 | -1.13(-0.99%) |
Jul 23, 2013 | 114.73 | 114.77 | 113.10 | 114.15 | 24,384 | -0.19(-0.17%) |
Jul 22, 2013 | 113.80 | 114.34 | 113.14 | 114.34 | 18,026 | +0.66(+0.58%) |
Jul 19, 2013 | 111.93 | 113.95 | 111.31 | 113.68 | 21,654 | +1.64(+1.46%) |
Jul 18, 2013 | 113.72 | 113.84 | 111.46 | 112.05 | 36,345 | -1.72(-1.51%) |
Jul 17, 2013 | 112.94 | 114.28 | 112.47 | 113.76 | 24,989 | +0.82(+0.72%) |
Jul 16, 2013 | 114.23 | 114.23 | 112.44 | 112.94 | 19,317 | -1.25(-1.09%) |
Jul 15, 2013 | 114.11 | 114.31 | 113.22 | 114.19 | 24,794 | +0.55(+0.48%) |
Jul 12, 2013 | 113.68 | 113.99 | 113.10 | 113.64 | 16,845 | +0.55(+0.48%) |
Jul 11, 2013 | 113.99 | 113.99 | 112.36 | 113.10 | 26,744 | +0.51(+0.45%) |
Jul 10, 2013 | 114.81 | 114.81 | 112.28 | 112.59 | 29,039 | -1.60(-1.40%) |
Jul 09, 2013 | 113.53 | 114.97 | 113.49 | 114.19 | 22,286 | +0.97(+0.86%) |
Jul 08, 2013 | 114.19 | 115.59 | 112.48 | 113.22 | 28,259 | -0.66(-0.58%) |
Jul 05, 2013 | 114.85 | 115.67 | 112.83 | 113.88 | 13,666 | -0.62(-0.54%) |
Jul 03, 2013 | 114.07 | 114.62 | 113.18 | 114.50 | 11,722 | +0.86(+0.75%) |
Jul 02, 2013 | 116.14 | 116.14 | 113.41 | 113.64 | 14,340 | -2.11(-1.82%) |
Jul 01, 2013 | 115.67 | 117.31 | 114.30 | 115.75 | 33,562 | +1.83(+1.61%) |
Jun 28, 2013 | 111.81 | 113.99 | 111.52 | 113.92 | 19,537 | +3.12(+2.81%) |
Jun 26, 2013 | 107.68 | 111.12 | 107.68 | 110.80 | 21,515 | +3.62(+3.38%) |
Jun 25, 2013 | 107.21 | 108.34 | 106.36 | 107.17 | 40,568 | +0.35(+0.33%) |
Jun 24, 2013 | 108.85 | 108.89 | 105.34 | 106.82 | 38,357 | -2.92(-2.66%) |
Jun 21, 2013 | 113.02 | 114.15 | 107.80 | 109.75 | 37,095 | +0.47(+0.43%) |
Jun 20, 2013 | 111.07 | 111.07 | 108.23 | 109.28 | 37,876 | -2.49(-2.23%) |
Jun 19, 2013 | 113.14 | 113.76 | 111.27 | 111.77 | 33,709 | -1.25(-1.10%) |
Jun 18, 2013 | 113.22 | 113.99 | 112.44 | 113.02 | 22,505 | +0.16(+0.14%) |
Jun 17, 2013 | 113.25 | 114.77 | 111.93 | 112.86 | 31,567 | +0.16(+0.14%) |
Jun 14, 2013 | 110.95 | 112.90 | 109.94 | 112.71 | 23,905 | +2.11(+1.90%) |
Jun 13, 2013 | 109.20 | 110.64 | 108.46 | 110.60 | 19,233 | +1.91(+1.76%) |
Jun 12, 2013 | 108.97 | 109.86 | 107.99 | 108.69 | 44,809 | +0.55(+0.50%) |
Jun 11, 2013 | 106.98 | 108.15 | 106.36 | 108.15 | 26,828 | +0.58(+0.54%) |
Jun 10, 2013 | 109.47 | 109.55 | 106.51 | 107.56 | 31,764 | -2.10(-1.92%) |
Jun 07, 2013 | 107.76 | 109.81 | 107.76 | 109.67 | 25,376 | +2.49(+2.33%) |
Jun 06, 2013 | 106.78 | 107.91 | 104.84 | 107.17 | 57,273 | -0.04(-0.04%) |
Jun 05, 2013 | 109.01 | 109.20 | 106.05 | 107.21 | 37,176 | -2.30(-2.10%) |
Jun 04, 2013 | 111.38 | 111.38 | 109.24 | 109.51 | 33,302 | -0.86(-0.78%) |
Jun 03, 2013 | 111.34 | 112.51 | 109.32 | 110.37 | 63,192 | -0.12(-0.11%) |
May 31, 2013 | 109.12 | 112.01 | 109.12 | 110.49 | 36,933 | +0.31(+0.28%) |
May 30, 2013 | 111.69 | 112.44 | 108.73 | 110.17 | 33,376 | -0.90(-0.81%) |
May 29, 2013 | 113.68 | 114.18 | 109.86 | 111.07 | 28,261 | -2.53(-2.23%) |
May 28, 2013 | 114.62 | 115.16 | 112.75 | 113.60 | 25,853 | -0.58(-0.51%) |
May 24, 2013 | 114.58 | 115.08 | 113.29 | 114.19 | 28,454 | +0.00(+0.00%) |
May 23, 2013 | 114.77 | 115.79 | 113.42 | 114.19 | 28,653 | -1.09(-0.95%) |
May 22, 2013 | 116.45 | 117.62 | 114.19 | 115.28 | 38,121 | -1.13(-0.97%) |
May 21, 2013 | 116.45 | 116.61 | 115.47 | 116.41 | 33,924 | -0.90(-0.76%) |
May 20, 2013 | 116.02 | 117.31 | 116.02 | 117.31 | 29,539 | +1.17(+1.01%) |
May 17, 2013 | 115.55 | 117.19 | 115.51 | 116.14 | 44,496 | +0.66(+0.57%) |
May 16, 2013 | 115.71 | 116.29 | 114.81 | 115.47 | 31,498 | +0.23(+0.20%) |
May 15, 2013 | 115.59 | 116.18 | 114.27 | 115.24 | 30,885 | +0.27(+0.24%) |
May 13, 2013 | 115.16 | 115.98 | 113.49 | 114.97 | 30,458 | +0.16(+0.14%) |
May 10, 2013 | 115.55 | 116.02 | 114.50 | 114.81 | 33,695 | -0.39(-0.34%) |
May 09, 2013 | 115.32 | 115.72 | 114.15 | 115.20 | 26,212 | -0.12(-0.10%) |
May 08, 2013 | 113.95 | 115.32 | 113.48 | 115.32 | 32,315 | +1.13(+0.99%) |
May 07, 2013 | 114.58 | 114.70 | 112.59 | 114.19 | 26,044 | +0.04(+0.03%) |
May 06, 2013 | 112.44 | 114.66 | 112.44 | 114.15 | 24,793 | +1.17(+1.03%) |
May 03, 2013 | 112.75 | 113.37 | 112.28 | 112.98 | 18,485 | +0.47(+0.42%) |
May 02, 2013 | 112.28 | 112.59 | 111.42 | 112.51 | 26,476 | +0.51(+0.45%) |
May 01, 2013 | 111.42 | 112.32 | 110.72 | 112.01 | 22,359 | +0.55(+0.49%) |
Apr 30, 2013 | 111.27 | 111.54 | 110.13 | 111.46 | 28,268 | +0.00(+0.00%) |
Apr 29, 2013 | 112.08 | 112.12 | 111.07 | 111.46 | 25,842 | -0.35(-0.31%) |
Apr 26, 2013 | 111.77 | 112.28 | 111.46 | 111.81 | 27,461 | +0.08(+0.07%) |
Apr 25, 2013 | 111.85 | 112.16 | 111.31 | 111.73 | 31,792 | -0.31(-0.28%) |
Apr 24, 2013 | 112.08 | 112.16 | 110.64 | 112.05 | 43,366 | -0.39(-0.35%) |
Apr 23, 2013 | 112.36 | 112.79 | 110.80 | 112.44 | 34,359 | +0.51(+0.45%) |
Apr 22, 2013 | 112.20 | 112.20 | 110.79 | 111.93 | 36,894 | +0.35(+0.31%) |
Apr 19, 2013 | 110.88 | 111.85 | 109.55 | 111.58 | 36,679 | +1.17(+1.06%) |
Apr 18, 2013 | 111.62 | 112.36 | 109.16 | 110.41 | 25,595 | +1.01(+0.93%) |
Apr 17, 2013 | 108.50 | 109.47 | 108.03 | 109.39 | 25,418 | +0.47(+0.43%) |
Apr 16, 2013 | 108.73 | 109.94 | 108.41 | 108.93 | 23,512 | +1.25(+1.16%) |
Apr 15, 2013 | 109.71 | 109.76 | 107.29 | 107.68 | 26,077 | -2.84(-2.57%) |
Apr 12, 2013 | 111.38 | 111.58 | 108.85 | 110.53 | 34,911 | -0.78(-0.70%) |
Apr 11, 2013 | 111.97 | 112.01 | 110.06 | 111.31 | 25,113 | -0.62(-0.56%) |
Apr 10, 2013 | 111.77 | 111.93 | 110.17 | 111.93 | 33,833 | +0.39(+0.35%) |
Apr 09, 2013 | 111.73 | 111.89 | 111.03 | 111.54 | 21,398 | -0.35(-0.31%) |
Apr 08, 2013 | 110.88 | 112.05 | 110.78 | 111.89 | 25,863 | +1.36(+1.23%) |
Apr 05, 2013 | 108.81 | 110.84 | 107.72 | 110.53 | 29,975 | +0.90(+0.82%) |
Apr 04, 2013 | 110.29 | 110.92 | 108.54 | 109.63 | 33,987 | -0.43(-0.39%) |
Apr 03, 2013 | 111.46 | 111.46 | 108.07 | 110.06 | 43,033 | -1.17(-1.05%) |
Apr 02, 2013 | 110.64 | 111.50 | 110.05 | 111.23 | 31,422 | +0.97(+0.88%) |
Apr 01, 2013 | 109.32 | 110.25 | 108.62 | 110.25 | 36,301 | +0.55(+0.50%) |
Mar 28, 2013 | 108.73 | 109.75 | 108.38 | 109.71 | 29,896 | +1.13(+1.04%) |
Mar 27, 2013 | 108.03 | 108.58 | 107.49 | 108.58 | 42,699 | -0.12(-0.11%) |
Mar 26, 2013 | 108.50 | 108.69 | 107.33 | 108.69 | 22,423 | +0.55(+0.50%) |
Mar 25, 2013 | 108.50 | 109.28 | 106.82 | 108.15 | 54,204 | +0.16(+0.14%) |
Mar 22, 2013 | 107.45 | 108.46 | 106.86 | 107.99 | 35,236 | +1.01(+0.95%) |
Mar 21, 2013 | 105.19 | 107.02 | 104.98 | 106.98 | 44,960 | +1.83(+1.74%) |
Mar 20, 2013 | 105.30 | 105.42 | 104.13 | 105.15 | 33,970 | +0.39(+0.37%) |
Mar 19, 2013 | 105.85 | 106.12 | 103.67 | 104.76 | 37,063 | -0.86(-0.81%) |
Mar 18, 2013 | 104.41 | 105.81 | 104.37 | 105.61 | 33,895 | +0.90(+0.86%) |
Mar 15, 2013 | 104.48 | 104.72 | 103.55 | 104.72 | 34,457 | +0.47(+0.45%) |
Mar 14, 2013 | 104.41 | 104.88 | 103.51 | 104.25 | 32,939 | +0.27(+0.26%) |
Mar 13, 2013 | 104.76 | 104.99 | 103.74 | 103.98 | 49,656 | -0.47(-0.45%) |
Mar 12, 2013 | 104.68 | 105.07 | 103.70 | 104.45 | 34,941 | -0.16(-0.15%) |
Mar 11, 2013 | 106.59 | 106.59 | 104.29 | 104.60 | 49,595 | -1.71(-1.61%) |
Mar 08, 2013 | 105.85 | 106.32 | 105.15 | 106.32 | 41,310 | +0.66(+0.63%) |
Mar 07, 2013 | 105.73 | 106.67 | 105.46 | 105.65 | 48,690 | +0.08(+0.07%) |
Mar 06, 2013 | 107.45 | 107.64 | 105.03 | 105.58 | 35,524 | -1.91(-1.78%) |
Mar 05, 2013 | 109.08 | 108.93 | 106.55 | 107.49 | 36,349 | -0.90(-0.83%) |
Mar 04, 2013 | 109.94 | 109.94 | 107.17 | 108.38 | 31,228 | +0.47(+0.43%) |
Mar 01, 2013 | 107.60 | 109.05 | 106.86 | 107.91 | 63,753 | +0.39(+0.36%) |
Feb 28, 2013 | 107.41 | 107.91 | 107.21 | 107.53 | 25,887 | +1.01(+0.95%) |
Feb 27, 2013 | 106.12 | 106.63 | 105.77 | 106.51 | 22,026 | +0.62(+0.59%) |
Feb 26, 2013 | 105.22 | 105.97 | 104.85 | 105.89 | 29,016 | +0.62(+0.59%) |
Feb 22, 2013 | 105.46 | 105.77 | 104.18 | 105.26 | 19,663 | +0.51(+0.48%) |
Feb 21, 2013 | 104.91 | 105.11 | 103.46 | 104.76 | 29,933 | -0.16(-0.15%) |
Feb 20, 2013 | 106.24 | 107.10 | 104.13 | 104.91 | 44,162 | -1.29(-1.21%) |
Feb 19, 2013 | 106.90 | 107.60 | 105.32 | 106.20 | 47,541 | -1.75(-1.62%) |
Feb 15, 2013 | 108.66 | 108.81 | 107.10 | 107.95 | 24,438 | -0.51(-0.47%) |
Feb 14, 2013 | 107.10 | 108.50 | 106.59 | 108.46 | 41,804 | +1.83(+1.72%) |
Feb 13, 2013 | 106.28 | 106.69 | 105.58 | 106.63 | 35,963 | +0.51(+0.48%) |
Feb 12, 2013 | 106.36 | 106.98 | 105.58 | 106.12 | 38,351 | -0.27(-0.26%) |
Feb 11, 2013 | 105.89 | 107.41 | 105.61 | 106.39 | 37,565 | +0.78(+0.74%) |
Feb 08, 2013 | 105.58 | 106.20 | 104.95 | 105.61 | 21,449 | -0.08(-0.07%) |
Feb 07, 2013 | 106.75 | 106.75 | 105.15 | 105.69 | 35,384 | -0.86(-0.80%) |
Feb 06, 2013 | 105.81 | 106.78 | 105.54 | 106.55 | 39,614 | +1.01(+0.96%) |
Feb 04, 2013 | 105.65 | 105.77 | 104.76 | 105.54 | 20,356 | -0.39(-0.37%) |
Feb 01, 2013 | 105.69 | 106.47 | 105.03 | 105.93 | 30,530 | +1.13(+1.08%) |
Jan 31, 2013 | 104.21 | 105.11 | 103.94 | 104.80 | 39,233 | +0.66(+0.64%) |
Jan 30, 2013 | 105.22 | 105.50 | 103.47 | 104.13 | 29,859 | -1.09(-1.04%) |
Jan 29, 2013 | 104.60 | 105.22 | 104.33 | 105.22 | 35,895 | +0.62(+0.60%) |
Jan 28, 2013 | 104.48 | 104.76 | 103.90 | 104.60 | 22,993 | -0.19(-0.19%) |
Jan 25, 2013 | 104.80 | 105.34 | 103.08 | 104.80 | 38,079 | +0.23(+0.22%) |
Jan 24, 2013 | 104.25 | 105.19 | 103.63 | 104.56 | 50,454 | +0.35(+0.34%) |
Jan 23, 2013 | 103.43 | 104.25 | 103.16 | 104.21 | 35,652 | +1.09(+1.06%) |
Jan 22, 2013 | 102.77 | 103.94 | 102.61 | 103.12 | 47,751 | +0.62(+0.61%) |
Jan 18, 2013 | 102.07 | 102.81 | 101.17 | 102.50 | 30,796 | +0.51(+0.50%) |
Jan 17, 2013 | 101.13 | 102.07 | 100.88 | 101.99 | 45,196 | +0.90(+0.89%) |
Jan 16, 2013 | 100.08 | 101.13 | 99.69 | 101.09 | 34,737 | +0.97(+0.97%) |
Jan 15, 2013 | 100.43 | 100.74 | 99.38 | 100.12 | 32,817 | -0.08(-0.08%) |
Jan 14, 2013 | 100.51 | 100.94 | 99.22 | 100.20 | 22,696 | -0.27(-0.27%) |
Jan 11, 2013 | 100.59 | 100.90 | 99.69 | 100.47 | 25,229 | +0.31(+0.31%) |
Jan 10, 2013 | 100.43 | 101.01 | 99.30 | 100.16 | 30,249 | -0.19(-0.19%) |
Jan 09, 2013 | 99.57 | 100.35 | 99.26 | 100.35 | 24,420 | +0.94(+0.94%) |
Jan 08, 2013 | 98.56 | 99.57 | 98.48 | 99.42 | 21,278 | +0.82(+0.83%) |
Jan 07, 2013 | 99.07 | 99.65 | 97.86 | 98.60 | 40,884 | -0.27(-0.28%) |
Jan 04, 2013 | 97.98 | 98.87 | 97.51 | 98.87 | 31,556 | +1.25(+1.28%) |
Jan 03, 2013 | 97.74 | 98.56 | 96.57 | 97.63 | 38,450 | -0.12(-0.12%) |
Jan 02, 2013 | 97.08 | 97.74 | 95.56 | 97.74 | 24,170 | +2.22(+2.33%) |
Dec 31, 2012 | 95.44 | 95.91 | 94.08 | 95.52 | 23,106 | -0.16(-0.16%) |
Dec 28, 2012 | 95.37 | 95.99 | 95.13 | 95.68 | 26,846 | +0.08(+0.08%) |
Dec 27, 2012 | 97.24 | 97.24 | 93.65 | 95.60 | 27,071 | -1.13(-1.17%) |
Dec 26, 2012 | 97.74 | 98.68 | 96.26 | 96.73 | 19,011 | -1.21(-1.23%) |
Dec 24, 2012 | 98.76 | 98.95 | 96.88 | 97.94 | 16,347 | -0.58(-0.59%) |
Dec 21, 2012 | 97.35 | 98.52 | 95.99 | 98.52 | 37,822 | +0.16(+0.16%) |
Dec 20, 2012 | 97.12 | 98.41 | 96.96 | 98.37 | 42,575 | +1.05(+1.08%) |
Dec 19, 2012 | 97.90 | 98.37 | 97.16 | 97.31 | 39,918 | -0.39(-0.40%) |
Dec 18, 2012 | 96.07 | 97.74 | 95.84 | 97.70 | 41,590 | +1.25(+1.29%) |
Dec 17, 2012 | 95.56 | 96.61 | 94.86 | 96.46 | 25,498 | +1.17(+1.23%) |
Dec 14, 2012 | 96.92 | 97.04 | 94.70 | 95.29 | 22,777 | -1.60(-1.65%) |
Dec 13, 2012 | 96.69 | 97.47 | 95.68 | 96.89 | 19,037 | -0.35(-0.36%) |
Dec 12, 2012 | 98.41 | 98.41 | 95.87 | 97.24 | 52,806 | -0.27(-0.28%) |
Dec 11, 2012 | 97.08 | 98.05 | 96.46 | 97.51 | 25,742 | +0.23(+0.24%) |
Dec 10, 2012 | 96.30 | 97.54 | 96.14 | 97.27 | 26,982 | +1.40(+1.46%) |
Dec 07, 2012 | 96.22 | 96.25 | 95.33 | 95.87 | 17,661 | -0.12(-0.12%) |
Dec 06, 2012 | 95.95 | 96.11 | 94.55 | 95.99 | 20,985 | +0.55(+0.57%) |
Dec 05, 2012 | 95.29 | 96.30 | 94.98 | 95.44 | 31,269 | +0.55(+0.57%) |
Dec 04, 2012 | 95.60 | 95.60 | 94.35 | 94.90 | 31,819 | -2.18(-2.25%) |
Nov 30, 2012 | 96.69 | 98.48 | 96.37 | 97.08 | 63,634 | +0.86(+0.89%) |
Nov 29, 2012 | 93.92 | 96.40 | 93.57 | 96.22 | 31,725 | +1.56(+1.65%) |
Nov 28, 2012 | 94.12 | 94.90 | 93.61 | 94.66 | 33,598 | +0.70(+0.75%) |
Nov 27, 2012 | 93.69 | 94.51 | 93.34 | 93.96 | 35,216 | +0.90(+0.96%) |
Nov 26, 2012 | 94.74 | 95.01 | 92.64 | 93.07 | 40,237 | -1.68(-1.77%) |
Nov 23, 2012 | 95.40 | 95.48 | 93.88 | 94.74 | 14,692 | +0.31(+0.33%) |
Nov 21, 2012 | 94.39 | 95.17 | 93.30 | 94.43 | 31,248 | +0.51(+0.54%) |
Nov 20, 2012 | 95.72 | 95.72 | 92.72 | 93.92 | 34,366 | -3.04(-3.14%) |
Nov 19, 2012 | 95.87 | 96.96 | 95.87 | 96.96 | 32,577 | +1.71(+1.80%) |
Nov 16, 2012 | 91.04 | 95.29 | 91.04 | 95.25 | 43,606 | +3.86(+4.22%) |
Nov 15, 2012 | 92.64 | 93.18 | 88.70 | 91.39 | 75,884 | -1.79(-1.92%) |
Nov 14, 2012 | 92.01 | 95.75 | 92.01 | 93.18 | 56,829 | -1.13(-1.20%) |
Nov 13, 2012 | 95.72 | 95.72 | 93.68 | 94.31 | 46,705 | -1.44(-1.51%) |
Nov 12, 2012 | 98.09 | 98.52 | 95.25 | 95.75 | 38,172 | -1.91(-1.96%) |
Nov 09, 2012 | 97.98 | 99.38 | 96.65 | 97.66 | 33,289 | -0.51(-0.52%) |
Nov 08, 2012 | 100.28 | 100.28 | 97.86 | 98.17 | 31,433 | -1.56(-1.56%) |
Nov 07, 2012 | 100.55 | 100.55 | 99.50 | 99.73 | 26,453 | -1.29(-1.27%) |
Nov 06, 2012 | 101.95 | 102.11 | 100.55 | 101.02 | 32,212 | -0.86(-0.84%) |
Nov 05, 2012 | 101.41 | 102.34 | 101.21 | 101.87 | 18,250 | +0.00(+0.00%) |
Nov 02, 2012 | 102.42 | 102.42 | 101.44 | 101.87 | 10,835 | -0.58(-0.57%) |
Nov 01, 2012 | 101.13 | 102.58 | 101.11 | 102.46 | 24,467 | +1.99(+1.98%) |
Oct 31, 2012 | 101.68 | 102.46 | 99.96 | 100.47 | 26,436 | -1.21(-1.19%) |
Oct 26, 2012 | 102.54 | 101.68 | 101.68 | 101.68 | 15,780 | -0.58(-0.57%) |
Oct 25, 2012 | 102.03 | 102.50 | 101.41 | 102.26 | 15,363 | +0.12(+0.11%) |
Oct 24, 2012 | 102.81 | 102.88 | 101.56 | 102.15 | 14,952 | -0.08(-0.08%) |
Oct 23, 2012 | 103.00 | 103.16 | 101.13 | 102.22 | 26,820 | +0.55(+0.54%) |
Oct 19, 2012 | 102.03 | 102.54 | 101.25 | 101.68 | 15,194 | -0.31(-0.31%) |
Oct 18, 2012 | 101.56 | 102.03 | 101.06 | 101.99 | 22,349 | +0.74(+0.73%) |
Oct 17, 2012 | 101.48 | 102.26 | 101.06 | 101.25 | 25,975 | -0.08(-0.08%) |
Oct 16, 2012 | 100.70 | 101.33 | 100.24 | 101.33 | 25,869 | +0.82(+0.81%) |
Oct 15, 2012 | 100.12 | 100.70 | 100.00 | 100.51 | 20,677 | +0.59(+0.59%) |
Oct 12, 2012 | 99.57 | 99.92 | 98.99 | 99.92 | 17,238 | +0.39(+0.39%) |
Oct 11, 2012 | 100.00 | 100.35 | 99.22 | 99.54 | 27,021 | +0.00(+0.00%) |
Oct 10, 2012 | 100.28 | 100.28 | 99.03 | 99.54 | 21,633 | -0.43(-0.43%) |
Oct 09, 2012 | 100.55 | 100.65 | 99.47 | 99.96 | 14,350 | -0.23(-0.23%) |
Oct 08, 2012 | 100.63 | 100.63 | 99.59 | 100.20 | 11,496 | -0.04(-0.04%) |
Oct 05, 2012 | 100.43 | 101.13 | 99.42 | 100.24 | 20,984 | -0.12(-0.12%) |
Oct 04, 2012 | 100.94 | 100.98 | 99.46 | 100.35 | 26,189 | -0.31(-0.31%) |
Oct 03, 2012 | 99.65 | 100.70 | 99.36 | 100.67 | 18,836 | +0.82(+0.82%) |
Oct 02, 2012 | 100.82 | 100.82 | 99.18 | 99.85 | 27,831 | -0.27(-0.27%) |
Oct 01, 2012 | 99.22 | 100.12 | 98.87 | 100.12 | 21,500 | +1.33(+1.34%) |
Sep 28, 2012 | 98.17 | 98.83 | 97.55 | 98.79 | 23,040 | +0.78(+0.80%) |
Sep 27, 2012 | 97.55 | 98.09 | 97.47 | 98.02 | 21,466 | +0.55(+0.56%) |
Sep 26, 2012 | 98.17 | 98.17 | 97.12 | 97.47 | 23,113 | -0.27(-0.28%) |
Sep 25, 2012 | 100.86 | 100.86 | 96.81 | 97.74 | 60,209 | -2.49(-2.49%) |
Sep 24, 2012 | 100.47 | 101.09 | 99.73 | 100.24 | 20,302 | -0.39(-0.39%) |
Sep 21, 2012 | 100.08 | 100.67 | 99.66 | 100.63 | 20,134 | +1.13(+1.14%) |
Sep 20, 2012 | 99.57 | 101.21 | 99.11 | 99.50 | 32,974 | +0.23(+0.24%) |
Sep 19, 2012 | 99.50 | 99.57 | 98.02 | 99.26 | 34,846 | +0.23(+0.24%) |
Sep 18, 2012 | 98.60 | 99.07 | 97.43 | 99.03 | 31,063 | +0.78(+0.79%) |
Sep 17, 2012 | 99.54 | 99.57 | 98.13 | 98.25 | 25,292 | -0.97(-0.98%) |
Sep 14, 2012 | 99.26 | 99.77 | 98.92 | 99.22 | 23,839 | -0.12(-0.12%) |
Sep 13, 2012 | 98.72 | 99.69 | 98.60 | 99.34 | 41,559 | +0.74(+0.75%) |
Sep 12, 2012 | 99.77 | 99.85 | 98.21 | 98.60 | 31,887 | -0.43(-0.43%) |
Sep 11, 2012 | 99.89 | 99.90 | 98.41 | 99.03 | 32,976 | -0.82(-0.82%) |
Sep 10, 2012 | 100.59 | 101.21 | 99.65 | 99.85 | 31,782 | -1.48(-1.46%) |
Sep 07, 2012 | 102.30 | 102.34 | 100.98 | 101.33 | 29,100 | -1.44(-1.40%) |
Sep 06, 2012 | 103.51 | 103.86 | 101.72 | 102.77 | 19,623 | +0.00(+0.00%) |
Sep 05, 2012 | 102.26 | 103.59 | 102.11 | 102.77 | 32,887 | +0.90(+0.88%) |