Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 87.20 | 87.91 | 85.74 | 87.27 | 0 | +0.41(+0.47%) |
Nov 27, 2013 | 88.29 | 88.50 | 85.93 | 86.86 | 0 | -2.08(-2.34%) |
Nov 26, 2013 | 83.98 | 89.41 | 81.58 | 88.94 | 0 | +4.17(+4.92%) |
Nov 25, 2013 | 91.51 | 91.51 | 83.50 | 84.77 | 602,630 | -6.87(-7.50%) |
Nov 22, 2013 | 100.51 | 100.51 | 90.46 | 91.64 | 0 | -7.04(-7.13%) |
Nov 21, 2013 | 97.10 | 99.66 | 96.37 | 98.68 | 182,135 | +2.18(+2.26%) |
Nov 20, 2013 | 97.36 | 99.46 | 95.80 | 96.50 | 0 | -1.06(-1.09%) |
Nov 19, 2013 | 103.20 | 103.20 | 97.03 | 97.56 | 163,697 | -5.99(-5.78%) |
Nov 18, 2013 | 105.85 | 107.93 | 101.38 | 103.55 | 0 | -2.00(-1.89%) |
Nov 15, 2013 | 102.20 | 105.88 | 98.41 | 105.55 | 0 | +3.67(+3.60%) |
Nov 14, 2013 | 101.13 | 103.54 | 100.44 | 101.88 | 0 | +2.57(+2.59%) |
Nov 12, 2013 | 98.31 | 99.49 | 97.50 | 99.31 | 0 | +0.20(+0.20%) |
Nov 11, 2013 | 98.15 | 100.43 | 97.79 | 99.11 | 0 | +0.47(+0.48%) |
Nov 08, 2013 | 97.42 | 100.52 | 95.91 | 98.64 | 0 | +1.04(+1.07%) |
Nov 07, 2013 | 99.80 | 99.80 | 97.14 | 97.60 | 109,127 | -1.64(-1.65%) |
Nov 06, 2013 | 99.60 | 100.80 | 97.57 | 99.24 | 70,261 | +0.65(+0.66%) |
Nov 05, 2013 | 98.55 | 100.97 | 97.84 | 98.59 | 0 | -0.69(-0.70%) |
Nov 04, 2013 | 95.92 | 99.50 | 95.64 | 99.28 | 185,484 | +3.66(+3.83%) |
Nov 01, 2013 | 97.17 | 97.21 | 94.58 | 95.62 | 0 | -1.80(-1.85%) |
Oct 31, 2013 | 98.84 | 99.20 | 96.75 | 97.42 | 0 | -1.28(-1.30%) |
Oct 30, 2013 | 98.00 | 99.60 | 96.00 | 98.70 | 151,864 | +1.30(+1.33%) |
Oct 29, 2013 | 88.99 | 99.50 | 88.98 | 97.40 | 0 | +9.97(+11.40%) |
Oct 28, 2013 | 88.21 | 89.12 | 87.23 | 87.43 | 0 | -0.98(-1.11%) |
Oct 25, 2013 | 87.95 | 88.89 | 86.64 | 88.41 | 0 | +1.00(+1.14%) |
Oct 24, 2013 | 88.98 | 88.98 | 86.40 | 87.41 | 103,262 | -1.11(-1.25%) |
Oct 23, 2013 | 89.06 | 89.81 | 87.30 | 88.52 | 0 | -1.44(-1.60%) |
Oct 22, 2013 | 91.44 | 91.66 | 89.69 | 89.96 | 83,076 | -1.13(-1.24%) |
Oct 21, 2013 | 89.72 | 91.95 | 89.72 | 91.09 | 71,023 | +1.39(+1.55%) |
Oct 18, 2013 | 90.28 | 91.11 | 89.13 | 89.70 | 131,311 | +0.20(+0.23%) |
Oct 17, 2013 | 88.75 | 91.48 | 88.02 | 89.50 | 231,441 | +0.18(+0.20%) |
Oct 16, 2013 | 88.01 | 89.80 | 86.96 | 89.32 | 95,202 | +2.31(+2.65%) |
Oct 15, 2013 | 87.91 | 88.53 | 85.99 | 87.01 | 64,856 | -1.15(-1.30%) |
Oct 14, 2013 | 87.75 | 88.50 | 86.26 | 88.16 | 107,487 | -0.41(-0.46%) |
Oct 11, 2013 | 84.01 | 88.75 | 84.01 | 88.57 | 0 | +5.27(+6.33%) |
Oct 10, 2013 | 80.86 | 83.64 | 79.60 | 83.30 | 129,903 | +3.46(+4.33%) |
Oct 09, 2013 | 81.91 | 82.86 | 79.67 | 79.84 | 188,881 | -2.05(-2.50%) |
Oct 08, 2013 | 83.03 | 83.52 | 81.07 | 81.89 | 136,637 | -0.89(-1.08%) |
Oct 07, 2013 | 85.04 | 85.04 | 82.25 | 82.78 | 0 | -2.73(-3.19%) |
Oct 04, 2013 | 84.36 | 85.99 | 83.50 | 85.51 | 0 | +0.99(+1.17%) |
Oct 03, 2013 | 86.44 | 87.19 | 83.27 | 84.52 | 0 | -1.69(-1.96%) |
Oct 02, 2013 | 82.22 | 86.60 | 80.78 | 86.21 | 218,664 | +3.18(+3.83%) |
Oct 01, 2013 | 84.26 | 85.45 | 82.76 | 83.03 | 119,475 | -0.84(-1.00%) |
Sep 27, 2013 | 82.00 | 84.59 | 82.00 | 83.87 | 0 | +1.15(+1.39%) |
Sep 26, 2013 | 81.11 | 83.12 | 81.09 | 82.72 | 170,954 | +2.14(+2.66%) |
Sep 25, 2013 | 77.93 | 80.87 | 77.93 | 80.58 | 115,845 | +3.14(+4.05%) |
Sep 24, 2013 | 77.80 | 77.86 | 76.07 | 77.44 | 113,884 | -0.39(-0.50%) |
Sep 23, 2013 | 77.36 | 78.30 | 75.90 | 77.83 | 96,320 | +0.54(+0.70%) |
Sep 20, 2013 | 79.51 | 79.55 | 76.68 | 77.29 | 0 | -2.24(-2.82%) |
Sep 19, 2013 | 79.16 | 79.99 | 78.50 | 79.53 | 0 | +1.01(+1.29%) |
Sep 18, 2013 | 79.78 | 79.98 | 77.50 | 78.52 | 0 | -0.96(-1.21%) |
Sep 17, 2013 | 77.98 | 79.90 | 77.38 | 79.48 | 0 | +1.39(+1.78%) |
Sep 16, 2013 | 77.90 | 78.53 | 77.65 | 78.09 | 0 | +0.44(+0.57%) |
Sep 13, 2013 | 77.63 | 78.25 | 76.68 | 77.65 | 0 | +0.39(+0.50%) |
Sep 12, 2013 | 76.50 | 77.91 | 76.06 | 77.26 | 0 | +0.90(+1.18%) |
Sep 11, 2013 | 75.88 | 78.31 | 75.14 | 76.36 | 0 | +0.50(+0.66%) |
Sep 10, 2013 | 75.64 | 75.98 | 74.18 | 75.86 | 103,120 | +0.81(+1.08%) |
Sep 09, 2013 | 71.70 | 75.95 | 68.04 | 75.05 | 0 | +3.40(+4.75%) |
Sep 06, 2013 | 71.86 | 72.51 | 70.42 | 71.65 | 0 | +0.07(+0.10%) |
Sep 05, 2013 | 71.71 | 72.54 | 70.55 | 71.58 | 0 | -0.19(-0.26%) |
Sep 04, 2013 | 70.00 | 72.00 | 69.94 | 71.77 | 0 | +1.88(+2.69%) |
Sep 03, 2013 | 70.86 | 71.37 | 68.24 | 69.89 | 0 | +0.13(+0.19%) |
Aug 30, 2013 | 71.60 | 71.60 | 68.92 | 69.76 | 0 | -1.39(-1.95%) |
Aug 29, 2013 | 69.75 | 71.67 | 69.75 | 71.15 | 55,910 | +0.76(+1.08%) |
Aug 28, 2013 | 67.34 | 70.80 | 67.26 | 70.39 | 0 | +3.04(+4.51%) |
Aug 27, 2013 | 69.49 | 69.92 | 66.87 | 67.35 | 147,551 | -2.98(-4.24%) |
Aug 26, 2013 | 70.55 | 70.95 | 69.85 | 70.33 | 0 | -0.31(-0.44%) |
Aug 23, 2013 | 70.51 | 70.92 | 69.87 | 70.64 | 0 | -0.21(-0.30%) |
Aug 22, 2013 | 70.15 | 72.00 | 69.53 | 70.85 | 145,272 | +0.85(+1.21%) |
Aug 21, 2013 | 69.42 | 70.81 | 68.83 | 70.00 | 150,559 | +0.03(+0.04%) |
Aug 20, 2013 | 69.08 | 70.30 | 69.08 | 69.97 | 224,052 | +0.77(+1.11%) |
Aug 19, 2013 | 69.14 | 69.78 | 68.46 | 69.20 | 169,826 | -0.35(-0.51%) |
Aug 16, 2013 | 69.41 | 70.49 | 69.32 | 69.55 | 0 | -0.28(-0.40%) |
Aug 15, 2013 | 69.92 | 70.12 | 68.24 | 69.83 | 167,901 | -1.28(-1.80%) |
Aug 14, 2013 | 70.21 | 71.38 | 70.03 | 71.11 | 159,350 | +0.82(+1.17%) |
Aug 13, 2013 | 69.28 | 70.80 | 68.80 | 70.29 | 182,160 | +1.56(+2.27%) |
Aug 12, 2013 | 72.14 | 72.14 | 67.56 | 68.73 | 191,876 | +0.05(+0.07%) |
Aug 09, 2013 | 67.85 | 69.72 | 67.50 | 68.68 | 118,583 | +0.35(+0.51%) |
Aug 08, 2013 | 73.04 | 73.04 | 67.30 | 68.33 | 330,112 | -4.02(-5.56%) |
Aug 07, 2013 | 77.34 | 77.71 | 70.40 | 72.35 | 620,728 | +0.21(+0.29%) |
Aug 06, 2013 | 73.48 | 73.66 | 71.75 | 72.14 | 143,483 | -1.22(-1.66%) |
Aug 05, 2013 | 73.81 | 73.97 | 71.45 | 73.36 | 229,371 | -1.05(-1.41%) |
Aug 02, 2013 | 77.67 | 77.67 | 73.18 | 74.41 | 190,269 | -2.75(-3.56%) |
Aug 01, 2013 | 75.21 | 77.83 | 74.40 | 77.16 | 223,113 | +2.75(+3.70%) |
Jul 31, 2013 | 74.17 | 75.52 | 73.64 | 74.41 | 0 | +0.48(+0.65%) |
Jul 30, 2013 | 74.69 | 75.17 | 72.91 | 73.93 | 0 | -0.25(-0.34%) |
Jul 29, 2013 | 75.59 | 76.48 | 73.84 | 74.18 | 0 | -1.90(-2.50%) |
Jul 26, 2013 | 76.93 | 77.70 | 75.78 | 76.08 | 0 | -1.76(-2.26%) |
Jul 25, 2013 | 76.85 | 78.24 | 76.07 | 77.84 | 0 | +0.61(+0.79%) |
Jul 24, 2013 | 79.94 | 79.94 | 76.07 | 77.23 | 0 | -2.50(-3.14%) |
Jul 23, 2013 | 77.23 | 80.29 | 77.23 | 79.73 | 0 | +2.59(+3.36%) |
Jul 22, 2013 | 76.68 | 77.15 | 75.25 | 77.14 | 0 | -0.13(-0.17%) |
Jul 19, 2013 | 77.01 | 78.10 | 76.90 | 77.27 | 0 | -0.36(-0.46%) |
Jul 18, 2013 | 78.09 | 79.91 | 77.40 | 77.63 | 0 | -0.51(-0.65%) |
Jul 17, 2013 | 77.61 | 78.69 | 77.18 | 78.14 | 75,794 | +0.53(+0.68%) |
Jul 16, 2013 | 77.80 | 77.87 | 76.86 | 77.61 | 0 | +0.17(+0.22%) |
Jul 15, 2013 | 77.68 | 78.00 | 76.50 | 77.44 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 75.58 | 77.89 | 75.44 | 77.31 | 0 | +1.25(+1.64%) |
Jul 11, 2013 | 76.48 | 76.58 | 74.87 | 76.06 | 0 | +1.06(+1.41%) |
Jul 10, 2013 | 76.18 | 76.18 | 74.62 | 75.00 | 0 | -0.70(-0.92%) |
Jul 09, 2013 | 75.80 | 76.00 | 75.10 | 75.70 | 0 | +0.41(+0.54%) |
Jul 08, 2013 | 74.25 | 75.75 | 73.81 | 75.30 | 266,600 | +1.11(+1.49%) |
Jul 05, 2013 | 73.57 | 74.90 | 72.63 | 74.19 | 0 | +2.00(+2.77%) |
Jul 03, 2013 | 71.78 | 73.23 | 70.97 | 72.19 | 0 | -0.40(-0.55%) |
Jul 02, 2013 | 68.68 | 72.85 | 68.34 | 72.59 | 0 | +4.05(+5.91%) |
Jul 01, 2013 | 69.70 | 69.82 | 68.00 | 68.54 | 0 | -0.54(-0.78%) |
Jun 28, 2013 | 68.49 | 69.99 | 67.49 | 69.08 | 220,632 | +2.28(+3.41%) |
Jun 26, 2013 | 67.76 | 67.83 | 66.67 | 66.80 | 0 | -0.35(-0.52%) |
Jun 25, 2013 | 67.25 | 68.03 | 65.80 | 67.15 | 0 | +1.15(+1.74%) |
Jun 24, 2013 | 68.00 | 68.00 | 65.31 | 66.00 | 0 | -2.64(-3.85%) |
Jun 21, 2013 | 68.77 | 69.23 | 66.75 | 68.64 | 342,834 | +0.16(+0.23%) |
Jun 20, 2013 | 71.72 | 71.78 | 68.01 | 68.48 | 0 | -4.22(-5.80%) |
Jun 19, 2013 | 74.92 | 75.56 | 72.53 | 72.70 | 0 | -2.06(-2.76%) |
Jun 18, 2013 | 72.77 | 74.77 | 72.77 | 74.76 | 0 | +2.15(+2.96%) |
Jun 17, 2013 | 72.59 | 73.13 | 71.92 | 72.61 | 0 | +1.05(+1.47%) |
Jun 14, 2013 | 71.83 | 72.00 | 70.85 | 71.56 | 0 | -0.58(-0.80%) |
Jun 13, 2013 | 72.71 | 72.98 | 71.30 | 72.14 | 176,623 | -0.60(-0.82%) |
Jun 12, 2013 | 74.76 | 75.39 | 72.51 | 72.74 | 212,453 | -1.58(-2.13%) |
Jun 11, 2013 | 72.99 | 74.81 | 69.78 | 74.32 | 335,010 | +1.10(+1.50%) |
Jun 10, 2013 | 78.73 | 79.61 | 72.87 | 73.22 | 0 | -8.15(-10.02%) |
Jun 07, 2013 | 79.21 | 81.94 | 79.21 | 81.37 | 0 | +2.37(+3.00%) |
Jun 06, 2013 | 79.44 | 80.06 | 78.00 | 79.00 | 176,856 | -0.74(-0.93%) |
Jun 05, 2013 | 82.00 | 82.51 | 78.95 | 79.74 | 0 | -2.85(-3.45%) |
Jun 04, 2013 | 85.66 | 86.37 | 81.74 | 82.59 | 0 | -3.39(-3.94%) |
Jun 03, 2013 | 86.78 | 86.93 | 83.43 | 85.98 | 150,106 | -0.88(-1.01%) |
May 31, 2013 | 86.72 | 88.58 | 86.61 | 86.86 | 63,051 | -0.84(-0.96%) |
May 30, 2013 | 87.39 | 87.80 | 85.92 | 87.70 | 117,812 | +0.30(+0.34%) |
May 29, 2013 | 88.94 | 89.49 | 85.51 | 87.40 | 144,249 | -2.58(-2.87%) |
May 28, 2013 | 89.40 | 90.90 | 88.60 | 89.98 | 143,342 | +2.07(+2.35%) |
May 24, 2013 | 85.01 | 88.92 | 84.60 | 87.91 | 0 | +2.56(+3.00%) |
May 23, 2013 | 84.44 | 86.01 | 82.41 | 85.35 | 0 | -0.35(-0.41%) |
May 22, 2013 | 87.90 | 89.48 | 85.30 | 85.70 | 0 | -2.98(-3.36%) |
May 21, 2013 | 89.06 | 90.73 | 88.37 | 88.68 | 0 | -0.56(-0.63%) |
May 20, 2013 | 86.88 | 89.86 | 86.61 | 89.24 | 0 | +1.54(+1.76%) |
May 17, 2013 | 87.65 | 88.00 | 87.30 | 87.70 | 0 | +0.13(+0.15%) |
May 16, 2013 | 88.00 | 88.20 | 86.76 | 87.57 | 101,704 | -0.03(-0.03%) |
May 15, 2013 | 87.92 | 88.58 | 87.31 | 87.60 | 0 | +2.06(+2.41%) |
May 13, 2013 | 85.65 | 86.15 | 84.90 | 85.54 | 0 | +0.02(+0.02%) |
May 10, 2013 | 85.89 | 85.89 | 84.44 | 85.52 | 0 | -0.02(-0.02%) |
May 09, 2013 | 85.55 | 86.92 | 85.15 | 85.54 | 0 | -0.62(-0.72%) |
May 08, 2013 | 86.51 | 86.51 | 84.90 | 86.16 | 0 | -0.83(-0.95%) |
May 07, 2013 | 83.88 | 88.07 | 83.86 | 86.99 | 0 | +3.07(+3.66%) |
May 06, 2013 | 92.02 | 93.50 | 83.34 | 83.92 | 0 | -8.25(-8.95%) |
May 03, 2013 | 68.97 | 92.19 | 81.56 | 92.17 | 0 | +10.61(+13.01%) |
May 02, 2013 | 80.41 | 82.16 | 79.66 | 81.56 | 0 | +1.69(+2.12%) |
May 01, 2013 | 84.25 | 84.25 | 79.27 | 79.87 | 211,835 | -4.50(-5.33%) |
Apr 30, 2013 | 84.38 | 85.09 | 83.55 | 84.37 | 0 | +0.05(+0.06%) |
Apr 29, 2013 | 84.47 | 85.48 | 84.01 | 84.32 | 99,556 | -0.52(-0.61%) |
Apr 26, 2013 | 84.49 | 85.00 | 84.69 | 84.84 | 158,407 | +0.03(+0.04%) |
Apr 25, 2013 | 88.49 | 88.49 | 83.52 | 84.81 | 0 | -1.03(-1.20%) |
Apr 24, 2013 | 84.79 | 88.50 | 84.17 | 85.84 | 240,568 | +1.64(+1.95%) |
Apr 23, 2013 | 83.14 | 84.34 | 82.60 | 84.20 | 179,434 | +1.60(+1.94%) |
Apr 22, 2013 | 82.15 | 83.17 | 80.83 | 82.60 | 128,295 | +0.28(+0.34%) |
Apr 19, 2013 | 85.00 | 85.49 | 81.03 | 82.32 | 133,188 | -1.94(-2.30%) |
Apr 18, 2013 | 84.85 | 86.42 | 83.32 | 84.26 | 162,818 | -0.04(-0.05%) |
Apr 17, 2013 | 88.00 | 88.00 | 83.07 | 84.30 | 195,738 | -4.55(-5.12%) |
Apr 16, 2013 | 90.21 | 92.35 | 88.69 | 88.85 | 168,493 | -0.40(-0.45%) |
Apr 15, 2013 | 93.86 | 94.50 | 88.45 | 89.25 | 217,572 | -5.68(-5.98%) |
Apr 12, 2013 | 95.38 | 95.75 | 93.40 | 94.93 | 110,360 | -0.58(-0.61%) |
Apr 11, 2013 | 94.03 | 95.79 | 93.63 | 95.51 | 121,487 | +1.04(+1.10%) |
Apr 10, 2013 | 93.12 | 94.98 | 93.10 | 94.47 | 139,812 | +0.79(+0.84%) |
Apr 09, 2013 | 94.13 | 94.89 | 92.02 | 93.68 | 126,861 | +0.66(+0.71%) |
Apr 08, 2013 | 92.85 | 94.39 | 92.01 | 93.02 | 99,559 | +1.89(+2.07%) |
Apr 05, 2013 | 89.85 | 92.34 | 89.85 | 91.13 | 89,980 | -0.41(-0.45%) |
Apr 04, 2013 | 91.40 | 93.19 | 90.05 | 91.54 | 136,278 | +0.29(+0.32%) |
Apr 03, 2013 | 97.90 | 98.07 | 87.33 | 91.25 | 446,896 | -7.03(-7.15%) |
Apr 02, 2013 | 100.57 | 102.40 | 97.66 | 98.28 | 233,217 | -2.76(-2.73%) |
Apr 01, 2013 | 108.11 | 108.86 | 99.63 | 101.04 | 237,556 | -6.88(-6.38%) |
Mar 28, 2013 | 105.55 | 108.74 | 104.45 | 107.92 | 149,203 | +2.98(+2.84%) |
Mar 27, 2013 | 107.32 | 107.32 | 104.58 | 104.94 | 110,139 | -2.79(-2.59%) |
Mar 26, 2013 | 105.88 | 108.00 | 105.88 | 107.73 | 89,403 | +1.87(+1.77%) |
Mar 25, 2013 | 109.71 | 110.33 | 105.01 | 105.86 | 127,901 | -3.97(-3.61%) |
Mar 22, 2013 | 109.21 | 110.67 | 108.22 | 109.83 | 117,040 | +1.29(+1.19%) |
Mar 21, 2013 | 106.07 | 111.36 | 105.74 | 108.54 | 163,427 | +2.72(+2.57%) |
Mar 20, 2013 | 107.18 | 108.70 | 105.80 | 105.82 | 159,026 | -0.66(-0.62%) |
Mar 19, 2013 | 108.35 | 110.96 | 104.94 | 106.48 | 123,380 | -1.01(-0.94%) |
Mar 18, 2013 | 107.10 | 108.66 | 104.64 | 107.49 | 87,691 | +0.33(+0.31%) |
Mar 15, 2013 | 108.83 | 109.19 | 106.53 | 107.16 | 155,149 | -1.41(-1.30%) |
Mar 14, 2013 | 108.02 | 109.07 | 106.30 | 108.57 | 105,256 | +0.32(+0.30%) |
Mar 13, 2013 | 108.89 | 109.19 | 105.65 | 108.25 | 98,784 | -1.07(-0.98%) |
Mar 12, 2013 | 110.88 | 113.11 | 107.57 | 109.32 | 122,156 | -1.56(-1.41%) |
Mar 11, 2013 | 110.22 | 111.70 | 109.00 | 110.88 | 135,343 | +1.38(+1.26%) |
Mar 08, 2013 | 108.88 | 109.62 | 105.65 | 109.50 | 120,867 | +2.00(+1.86%) |
Mar 07, 2013 | 108.21 | 108.38 | 106.36 | 107.50 | 86,207 | -0.93(-0.86%) |
Mar 06, 2013 | 106.48 | 108.98 | 104.62 | 108.43 | 110,021 | +2.86(+2.71%) |
Mar 05, 2013 | 105.54 | 107.39 | 105.09 | 105.57 | 120,837 | +1.34(+1.29%) |
Mar 04, 2013 | 102.50 | 104.98 | 101.50 | 104.23 | 187,325 | +1.79(+1.75%) |
Mar 01, 2013 | 96.45 | 103.00 | 96.45 | 102.44 | 211,172 | +5.12(+5.26%) |
Feb 28, 2013 | 98.12 | 98.39 | 96.57 | 97.32 | 104,323 | -2.72(-2.72%) |
Feb 27, 2013 | 96.75 | 101.00 | 96.75 | 100.04 | 71,085 | +3.29(+3.40%) |
Feb 26, 2013 | 98.31 | 99.73 | 96.05 | 96.75 | 129,909 | -4.97(-4.89%) |
Feb 22, 2013 | 101.03 | 103.07 | 100.22 | 101.72 | 79,687 | +1.32(+1.31%) |
Feb 21, 2013 | 105.27 | 106.36 | 100.02 | 100.40 | 105,746 | -6.09(-5.72%) |
Feb 20, 2013 | 110.00 | 111.16 | 106.32 | 106.49 | 117,949 | -3.25(-2.96%) |
Feb 19, 2013 | 104.44 | 111.69 | 104.44 | 109.74 | 166,035 | +6.39(+6.18%) |
Feb 15, 2013 | 105.63 | 105.63 | 102.60 | 103.35 | 90,867 | -1.94(-1.84%) |
Feb 14, 2013 | 103.84 | 106.49 | 103.31 | 105.29 | 104,192 | +0.30(+0.29%) |
Feb 13, 2013 | 106.23 | 106.61 | 104.78 | 104.99 | 107,993 | -0.90(-0.85%) |
Feb 12, 2013 | 107.65 | 107.81 | 105.50 | 105.89 | 244,270 | -1.45(-1.35%) |
Feb 11, 2013 | 109.78 | 109.78 | 105.33 | 107.34 | 125,384 | -2.15(-1.96%) |
Feb 08, 2013 | 111.33 | 111.33 | 107.28 | 109.49 | 132,104 | -0.71(-0.64%) |
Feb 07, 2013 | 99.20 | 113.73 | 98.13 | 110.20 | 519,009 | +16.38(+17.46%) |
Feb 06, 2013 | 92.82 | 94.94 | 91.73 | 93.82 | 118,012 | +0.91(+0.98%) |
Feb 04, 2013 | 92.20 | 93.87 | 90.60 | 92.91 | 142,257 | +1.02(+1.11%) |
Feb 01, 2013 | 92.07 | 92.50 | 89.49 | 91.89 | 55,647 | +1.73(+1.92%) |
Jan 31, 2013 | 90.21 | 91.00 | 82.28 | 90.16 | 138,315 | +0.00(+0.00%) |
Jan 30, 2013 | 91.19 | 93.86 | 89.74 | 90.16 | 134,683 | -0.84(-0.92%) |
Jan 29, 2013 | 91.00 | 91.66 | 90.16 | 91.00 | 66,632 | -0.37(-0.40%) |
Jan 28, 2013 | 93.86 | 94.06 | 90.80 | 91.37 | 74,867 | -1.94(-2.08%) |
Jan 25, 2013 | 93.00 | 93.93 | 92.06 | 93.31 | 29,044 | +0.81(+0.88%) |
Jan 24, 2013 | 91.90 | 94.25 | 91.48 | 92.50 | 66,351 | +1.02(+1.11%) |
Jan 23, 2013 | 91.99 | 92.22 | 91.02 | 91.48 | 66,761 | -0.13(-0.14%) |
Jan 22, 2013 | 92.29 | 92.29 | 90.75 | 91.61 | 45,784 | -0.36(-0.39%) |
Jan 18, 2013 | 90.94 | 92.11 | 90.08 | 91.97 | 55,087 | +0.75(+0.82%) |
Jan 17, 2013 | 90.19 | 91.99 | 90.06 | 91.22 | 35,811 | +0.91(+1.01%) |
Jan 16, 2013 | 92.31 | 92.56 | 90.10 | 90.31 | 59,445 | -1.82(-1.98%) |
Jan 15, 2013 | 89.00 | 92.50 | 89.00 | 92.13 | 107,274 | +3.11(+3.49%) |
Jan 14, 2013 | 91.44 | 91.44 | 88.56 | 89.02 | 89,477 | -2.58(-2.82%) |
Jan 11, 2013 | 93.82 | 93.85 | 91.26 | 91.60 | 60,984 | -1.51(-1.62%) |
Jan 10, 2013 | 93.43 | 93.53 | 91.80 | 93.11 | 67,396 | +0.54(+0.58%) |
Jan 09, 2013 | 92.29 | 93.28 | 90.93 | 92.57 | 72,373 | +0.90(+0.98%) |
Jan 08, 2013 | 91.99 | 92.00 | 90.83 | 91.67 | 78,731 | +0.00(+0.00%) |
Jan 07, 2013 | 90.30 | 92.13 | 90.15 | 91.67 | 60,610 | +1.52(+1.69%) |
Jan 04, 2013 | 90.00 | 90.66 | 89.63 | 90.15 | 75,648 | +0.39(+0.43%) |
Jan 03, 2013 | 89.85 | 91.39 | 89.28 | 89.76 | 92,875 | -0.08(-0.09%) |
Jan 02, 2013 | 90.19 | 90.43 | 88.72 | 89.84 | 207,984 | +0.94(+1.06%) |
Dec 31, 2012 | 87.52 | 89.13 | 86.64 | 88.90 | 76,617 | +1.74(+2.00%) |
Dec 28, 2012 | 84.42 | 87.74 | 84.31 | 87.16 | 85,300 | +2.08(+2.44%) |
Dec 27, 2012 | 85.07 | 85.11 | 82.38 | 85.08 | 89,531 | -0.16(-0.19%) |
Dec 26, 2012 | 85.69 | 87.14 | 84.40 | 85.24 | 56,900 | +0.29(+0.34%) |
Dec 24, 2012 | 86.91 | 87.02 | 84.50 | 84.95 | 37,116 | -2.09(-2.40%) |
Dec 21, 2012 | 86.26 | 87.30 | 84.89 | 87.04 | 167,787 | +0.04(+0.05%) |
Dec 20, 2012 | 84.73 | 87.00 | 84.56 | 87.00 | 120,436 | +1.87(+2.20%) |
Dec 19, 2012 | 84.79 | 85.33 | 83.44 | 85.13 | 120,939 | +0.25(+0.29%) |
Dec 18, 2012 | 80.00 | 85.40 | 79.97 | 84.88 | 186,899 | +5.04(+6.31%) |
Dec 17, 2012 | 78.56 | 80.00 | 78.39 | 79.84 | 84,193 | +1.10(+1.40%) |
Dec 14, 2012 | 77.29 | 78.98 | 77.07 | 78.74 | 129,661 | +1.73(+2.25%) |
Dec 13, 2012 | 76.92 | 78.24 | 76.29 | 77.01 | 203,705 | +1.25(+1.65%) |
Dec 12, 2012 | 70.90 | 77.49 | 70.06 | 75.76 | 644,301 | -4.16(-5.21%) |
Dec 11, 2012 | 79.00 | 80.33 | 78.65 | 79.92 | 204,583 | +1.20(+1.52%) |
Dec 10, 2012 | 78.79 | 78.93 | 77.34 | 78.72 | 119,726 | +0.53(+0.68%) |
Dec 07, 2012 | 77.81 | 78.90 | 77.38 | 78.19 | 84,495 | +0.97(+1.26%) |
Dec 06, 2012 | 76.64 | 78.14 | 76.60 | 77.22 | 104,599 | +0.72(+0.94%) |
Dec 05, 2012 | 77.20 | 77.20 | 75.55 | 76.50 | 141,993 | +0.11(+0.14%) |